Genomic Valley Biotech Limited (BOM:539206)
India · Delayed Price · Currency is INR 35.11
+1.67 (4.99%)
At close: Jun 23, 2026
Genomic Valley Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 35.00 | 35.11 | 35.00 | 35.11 | 35.11 | 4.99% | 1,043 |
| Jun 22, 2026 | 33.44 | 33.44 | 33.43 | 33.44 | 33.44 | 4.99% | 4,514 |
| Jun 19, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 3.24% | 5 |
| Jun 18, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.48% | 3,079 |
| Jun 17, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.03% | 2,833 |
| Jun 16, 2026 | 30.00 | 30.99 | 30.00 | 30.99 | 30.99 | 4.34% | 754 |
| Jun 15, 2026 | 30.03 | 30.03 | 28.00 | 29.70 | 29.70 | 3.85% | 1,222 |
| Jun 12, 2026 | 25.95 | 28.60 | 25.95 | 28.60 | 28.60 | 4.76% | 297 |
| Jun 8, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | 28 |
| Jun 5, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.11% | 425 |
| Jun 4, 2026 | 25.25 | 27.00 | 25.25 | 27.00 | 27.00 | 1.73% | 950 |
| Jun 3, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - | 2 |
| Jun 2, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - | 50 |
| Jun 1, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - | 1 |
| May 29, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - | 240 |
| May 25, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.49% | 30 |
| May 21, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 5.00% | 3,536 |
| May 20, 2026 | 23.17 | 25.40 | 23.17 | 25.40 | 25.40 | 4.74% | 71 |
| May 19, 2026 | 24.23 | 24.25 | 24.23 | 24.25 | 24.25 | -4.90% | 61 |
| May 18, 2026 | 26.50 | 26.50 | 25.50 | 25.50 | 25.50 | -3.77% | 1,233 |
| May 15, 2026 | 26.48 | 26.50 | 26.48 | 26.50 | 26.50 | 0.08% | 2,003 |
| May 14, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.49% | 9 |
| May 13, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 4.77% | 521 |
| May 12, 2026 | 26.04 | 26.04 | 25.15 | 25.15 | 25.15 | 1.41% | 550 |
| May 11, 2026 | 23.62 | 24.80 | 23.62 | 24.80 | 24.80 | 5.00% | 803 |
| May 8, 2026 | 22.50 | 23.62 | 22.50 | 23.62 | 23.62 | 4.98% | 1,734 |
| May 7, 2026 | 22.05 | 24.35 | 22.05 | 22.50 | 22.50 | -3.02% | 3,001 |
| May 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.65% | 50 |
| May 5, 2026 | 25.44 | 25.44 | 23.05 | 23.05 | 23.05 | -4.95% | 63 |
| May 4, 2026 | 24.50 | 25.45 | 24.25 | 24.25 | 24.25 | - | 520 |
| Apr 30, 2026 | 24.25 | 24.25 | 23.04 | 24.25 | 24.25 | - | 1,011 |
| Apr 29, 2026 | 25.45 | 25.45 | 24.25 | 24.25 | 24.25 | - | 303 |
| Apr 28, 2026 | 26.75 | 26.75 | 24.25 | 24.25 | 24.25 | -4.98% | 628 |
| Apr 27, 2026 | 25.26 | 25.52 | 25.26 | 25.52 | 25.52 | -3.22% | 300 |
| Apr 24, 2026 | 27.55 | 27.55 | 26.28 | 26.37 | 26.37 | -4.28% | 1,136 |
| Apr 23, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -4.84% | 5 |
| Apr 21, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 3.39% | 1,707 |
| Apr 20, 2026 | 27.13 | 28.40 | 27.13 | 28.00 | 28.00 | -1.75% | 1,790 |
| Apr 17, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -4.68% | 80 |
| Apr 16, 2026 | 29.90 | 29.90 | 27.65 | 29.90 | 29.90 | 3.10% | 1,102 |
| Apr 15, 2026 | 27.36 | 29.78 | 27.36 | 29.00 | 29.00 | 0.69% | 2,167 |
| Apr 13, 2026 | 27.45 | 28.80 | 27.45 | 28.80 | 28.80 | 4.92% | 1,924 |
| Apr 10, 2026 | 26.15 | 27.45 | 26.15 | 27.45 | 27.45 | 4.97% | 1,545 |
| Apr 9, 2026 | 26.15 | 26.16 | 26.15 | 26.15 | 26.15 | -4.91% | 1,434 |
| Apr 8, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 476 |
| Apr 7, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -1.29% | 3,133 |
| Apr 6, 2026 | 28.40 | 28.40 | 26.00 | 27.86 | 27.86 | 16.03% | 761 |
| Apr 2, 2026 | 26.75 | 29.95 | 24.01 | 24.01 | 24.01 | -10.24% | 1,207 |
| Apr 1, 2026 | 26.75 | 28.06 | 26.75 | 26.75 | 26.75 | -4.46% | 670 |
| Mar 27, 2026 | 26.15 | 28.90 | 26.15 | 28.00 | 28.00 | 3.74% | 2,414 |