Genomic Valley Biotech Limited (BOM:539206)
India · Delayed Price · Currency is INR 30.40
-0.09 (-0.30%)
At close: Aug 21, 2026
Genomic Valley Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 28.41 | 30.85 | 28.41 | 30.85 | 30.85 | 3.18% | 3,366 |
| Jul 16, 2026 | 29.95 | 29.95 | 27.20 | 29.90 | 29.90 | 4.69% | 2,560 |
| Jul 15, 2026 | 28.55 | 28.56 | 28.55 | 28.56 | 28.56 | 5.00% | 370 |
| Jul 14, 2026 | 28.45 | 28.45 | 27.20 | 27.20 | 27.20 | -4.39% | 841 |
| 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 |