Genomic Valley Biotech Limited (BOM:539206)
India · Delayed Price · Currency is INR 28.45
-1.48 (-4.94%)
At close: Jul 13, 2026
Genomic Valley Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -4.94% | 1,272 |
| Jul 10, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -4.98% | 1,000 |
| Jul 9, 2026 | 30.41 | 31.50 | 30.41 | 31.50 | 31.50 | 3.65% | 101 |
| Jul 8, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 4.79% | 4 |
| Jul 7, 2026 | 29.27 | 29.31 | 29.00 | 29.00 | 29.00 | -4.73% | 2,102 |
| Jul 6, 2026 | 27.60 | 30.45 | 27.60 | 30.44 | 30.44 | 4.97% | 405 |
| Jul 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.95% | 615 |
| Jul 2, 2026 | 28.03 | 29.95 | 28.01 | 29.88 | 29.88 | 3.93% | 252 |
| Jul 1, 2026 | 29.50 | 31.75 | 28.75 | 28.75 | 28.75 | -4.96% | 645 |
| Jun 30, 2026 | 31.76 | 33.10 | 30.25 | 30.25 | 30.25 | -4.75% | 847 |
| Jun 29, 2026 | 33.36 | 33.36 | 31.76 | 31.76 | 31.76 | -4.80% | 2,600 |
| Jun 25, 2026 | 35.11 | 35.11 | 33.36 | 33.36 | 33.36 | -4.98% | 421 |
| Jun 24, 2026 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - | 413 |
| 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 |