Genomic Valley Biotech Limited (BOM:539206)
India · Delayed Price · Currency is INR 29.25
+0.37 (1.28%)
At close: Oct 5, 2026
Genomic Valley Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 29.17 | 30.25 | 29.17 | 29.25 | 29.25 | 1.28% | 11 |
| Oct 1, 2026 | 30.55 | 31.50 | 28.88 | 28.88 | 28.88 | -4.97% | 15 |
| Sep 29, 2026 | 29.10 | 30.39 | 29.10 | 30.39 | 30.39 | 4.79% | 378 |
| Sep 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4.88% | 1 |
| Sep 25, 2026 | 30.49 | 30.49 | 27.65 | 27.65 | 27.65 | -4.98% | 1,004 |
| Sep 23, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - | 100 |
| Sep 21, 2026 | 27.35 | 29.10 | 27.35 | 29.10 | 29.10 | 1.29% | 944 |
| Sep 18, 2026 | 31.69 | 31.69 | 28.73 | 28.73 | 28.73 | -4.99% | 723 |
| Sep 17, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.97% | 20 |
| Sep 16, 2026 | 28.65 | 29.95 | 28.65 | 29.95 | 29.95 | -0.50% | 306 |
| Sep 15, 2026 | 30.10 | 31.00 | 30.10 | 30.10 | 30.10 | -4.44% | 742 |
| Sep 11, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 1,427 |
| Sep 10, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 4.30% | 880 |
| Sep 9, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 168 |
| Sep 8, 2026 | 30.25 | 30.25 | 30.20 | 30.20 | 30.20 | 1.07% | 540 |
| Sep 7, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - | 5 |
| Sep 4, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - | 100 |
| Sep 3, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - | 142 |
| Sep 2, 2026 | 28.60 | 29.95 | 27.25 | 29.88 | 29.88 | 4.48% | 2,219 |
| Sep 1, 2026 | 28.50 | 29.01 | 28.50 | 28.60 | 28.60 | -4.67% | 418 |
| Aug 31, 2026 | 27.43 | 30.00 | 27.43 | 30.00 | 30.00 | 3.91% | 747 |
| Aug 28, 2026 | 28.87 | 30.25 | 28.87 | 28.87 | 28.87 | - | 204 |
| Aug 27, 2026 | 31.70 | 31.70 | 28.87 | 28.87 | 28.87 | -4.44% | 103 |
| Aug 26, 2026 | 30.50 | 30.50 | 30.21 | 30.21 | 30.21 | -5.00% | 150 |
| Aug 25, 2026 | 31.85 | 31.85 | 30.50 | 31.80 | 31.80 | 4.61% | 380 |
| Aug 21, 2026 | 30.40 | 31.44 | 30.40 | 30.40 | 30.40 | -0.30% | 243 |
| Aug 20, 2026 | 29.51 | 30.49 | 28.10 | 30.49 | 30.49 | 3.32% | 1,067 |
| Aug 19, 2026 | 29.50 | 29.51 | 29.50 | 29.51 | 29.51 | 0.03% | 3,116 |
| Aug 18, 2026 | 31.02 | 31.02 | 28.10 | 29.50 | 29.50 | -0.17% | 751 |
| Aug 17, 2026 | 31.50 | 31.50 | 29.55 | 29.55 | 29.55 | -2.80% | 789 |
| Aug 14, 2026 | 28.50 | 30.40 | 28.50 | 30.40 | 30.40 | 4.79% | 501 |
| Aug 13, 2026 | 31.00 | 31.00 | 29.01 | 29.01 | 29.01 | -4.89% | 34 |
| Aug 12, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.67% | 1,591 |
| Aug 11, 2026 | 30.04 | 30.04 | 30.00 | 30.00 | 30.00 | 4.86% | 567 |
| Aug 10, 2026 | 28.60 | 31.00 | 28.60 | 28.61 | 28.61 | -4.95% | 567 |
| Aug 7, 2026 | 30.15 | 30.15 | 30.10 | 30.10 | 30.10 | 4.70% | 500 |
| Aug 6, 2026 | 27.85 | 28.75 | 27.85 | 28.75 | 28.75 | -1.84% | 2,628 |
| Aug 5, 2026 | 29.50 | 29.50 | 29.29 | 29.29 | 29.29 | 1.00% | 1,121 |
| Aug 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | 76 |
| Aug 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.63% | 950 |
| Jul 31, 2026 | 26.15 | 28.85 | 26.15 | 27.55 | 27.55 | 0.18% | 1,835 |
| Jul 30, 2026 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | -3.51% | 1,001 |
| Jul 29, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 102 |
| Jul 28, 2026 | 28.44 | 28.50 | 28.44 | 28.50 | 28.50 | -3.39% | 1,691 |
| Jul 27, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 4.42% | 6 |
| Jul 24, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | 47 |
| Jul 23, 2026 | 28.25 | 28.50 | 28.25 | 28.25 | 28.25 | 0.89% | 361 |
| Jul 22, 2026 | 27.15 | 28.00 | 27.15 | 28.00 | 28.00 | -1.93% | 1,024 |
| Jul 21, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -4.83% | 85 |
| Jul 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.76% | 2 |