Skip to main content
Genomic Valley Biotech Limited (BOM:539206)
India flag India · Delayed Price · Currency is INR
24.25
-1.27 (-4.98%)
At close: Apr 28, 2026

Genomic Valley Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.4525.4524.2524.2524.25-303
Apr 28, 202626.7526.7524.2524.2524.25-4.98%628
Apr 27, 202625.2625.5225.2625.5225.52-3.22%300
Apr 24, 202627.5527.5526.2826.3726.37-4.28%1,136
Apr 23, 202627.5527.5527.5527.5527.55-4.84%5
Apr 21, 202628.9528.9528.9528.9528.953.39%1,707
Apr 20, 202627.1328.4027.1328.0028.00-1.75%1,790
Apr 17, 202628.5028.5028.5028.5028.50-4.68%80
Apr 16, 202629.9029.9027.6529.9029.903.10%1,102
Apr 15, 202627.3629.7827.3629.0029.000.69%2,167
Apr 13, 202627.4528.8027.4528.8028.804.92%1,924
Apr 10, 202626.1527.4526.1527.4527.454.97%1,545
Apr 9, 202626.1526.1626.1526.1526.15-4.91%1,434
Apr 8, 202627.5027.5027.5027.5027.50-476
Apr 7, 202627.5027.5027.5027.5027.50-1.29%3,133
Apr 6, 202628.4028.4026.0027.8627.8616.03%761
Apr 2, 202626.7529.9524.0124.0124.01-10.24%1,207
Apr 1, 202626.7528.0626.7526.7526.75-4.46%670
Mar 27, 202626.1528.9026.1528.0028.003.74%2,414
Mar 25, 202625.5126.9925.5126.9926.99-0.59%111
Mar 24, 202628.5628.5625.2527.1527.15-4.94%1,508
Mar 23, 202628.5628.5627.1928.5628.56-1,354
Mar 20, 202628.5628.5628.5628.5628.560.46%13
Mar 18, 202626.0128.4326.0128.4328.43-2
Mar 17, 202628.4328.4328.4328.4328.43-353
Mar 16, 202629.9429.9428.4328.4328.4313.77%623
Mar 13, 202620.5825.0020.5824.9924.99-0.56%817
Mar 12, 202625.0025.2525.0025.1325.130.44%129
Mar 11, 202625.0025.0225.0025.0225.02-0.40%137
Mar 10, 202625.0025.1225.0025.1225.120.48%101
Mar 9, 202628.8928.8923.6525.0025.00-13.79%174
Mar 6, 202629.0029.0029.0029.0029.00-15
Mar 5, 202629.0029.0029.0029.0029.002.84%11
Mar 4, 202628.2028.2028.2028.2028.20-1,332
Mar 2, 202628.5028.5028.2028.2028.20-1.05%5,010
Feb 27, 202626.0028.5926.0028.5028.509.62%1,871
Feb 26, 202626.0026.0026.0026.0026.002.36%75
Feb 25, 202621.0726.0021.0725.4025.40-2.31%751
Feb 24, 202626.0026.0026.0026.0026.00-208
Feb 23, 202626.0026.0026.0026.0026.000.04%564
Feb 20, 202625.0025.9922.2625.9925.99-29
Feb 19, 202620.2025.9920.2025.9925.997.18%172
Feb 18, 202624.2524.2524.2524.2524.25-13
Feb 17, 202624.2524.2524.2524.2524.25-8.49%3
Feb 16, 202622.3028.8822.3026.5026.501.92%237
Feb 13, 202624.0226.0024.0226.0026.00-3.63%55
Feb 12, 202626.0026.9826.0026.9826.983.77%1,555
Feb 11, 202626.0026.9526.0026.0026.00-1,202
Feb 10, 202625.1026.0025.1026.0026.001.92%516
Feb 9, 202624.0225.6024.0225.5125.516.20%2,474
Feb 6, 202627.0027.0024.0224.0224.02-7.62%190
Feb 5, 202628.9528.9524.2526.0026.00-0.95%538
Feb 4, 202625.3029.5025.3026.2526.254.17%1,502
Feb 3, 202625.2025.2025.2025.2025.20-852
Feb 2, 202621.4125.8921.4125.2025.20-2.70%1,737
Feb 1, 202623.5025.9023.5025.9025.90-114
Jan 30, 202625.1025.9025.0025.9025.903.23%5,406
Jan 29, 202620.1025.0920.1025.0925.09-2,094
Jan 27, 202622.5025.0922.5025.0925.09-0.04%29
Jan 23, 202624.9925.1024.0025.1025.100.44%15,500
Jan 22, 202625.0025.0024.9924.9924.999.13%45,640
Jan 21, 202622.9022.9022.5022.9022.90-0.43%7,652
Jan 20, 202623.0026.4923.0023.0023.00-885
Jan 19, 202624.9124.9123.0023.0023.00-7.67%628
Jan 16, 202628.3028.3024.9124.9124.914.66%329
Jan 14, 202623.8423.8423.8023.8023.80-0.17%64
Jan 13, 202621.0123.8421.0123.8423.84-1,079
Jan 12, 202624.9824.9823.8423.8423.84-7.20%707
Jan 9, 202625.9825.9823.1025.6925.69-1.12%170
Jan 8, 202624.5025.9824.5025.9825.983.26%743
Jan 7, 202629.9029.9024.5725.1625.16-2.71%3,142
Jan 6, 202625.8526.0024.5425.8625.863.03%8,824
Jan 5, 202625.5026.7225.0025.1025.100.08%19,257
Jan 2, 202625.7326.3024.0425.0825.08-2.53%1,307
Jan 1, 202625.4926.9024.0025.7325.734.13%4,186
Dec 31, 202524.9726.8524.2424.7124.71-0.08%4,950
Dec 30, 202524.9027.9923.9924.7324.733.86%28,519
Dec 29, 202521.9024.0021.9023.8123.810.08%3,170
Dec 26, 202523.1325.0023.1123.7923.790.81%5,561
Dec 24, 202523.7724.0022.2623.6023.60-0.72%1,053
Dec 23, 202523.9923.9922.8523.7723.774.03%498
Dec 22, 202523.0023.4822.4522.8522.851.78%606
Dec 19, 202523.9923.9921.7022.4522.451.31%7,397
Dec 18, 202525.8925.8921.2222.1622.16-10.65%7,381
Dec 17, 202525.3925.3923.1524.8024.803.33%671
Dec 16, 202524.0024.9523.0024.0024.00-0.29%897
Dec 15, 202525.9925.9923.2124.0724.07-5.90%15,656
Dec 12, 202523.5025.8923.5025.5825.588.85%3,192
Dec 11, 202522.3924.0021.7523.5023.507.55%3,286
Dec 10, 202525.4726.1721.0121.8521.85-6.78%10,747
Dec 9, 202526.0127.3623.1023.4423.44-9.15%10,809
Dec 8, 202527.8527.8523.1025.8025.80-6.42%11,751
Dec 5, 202527.3028.9927.3027.5727.57-6.19%299
Dec 4, 202528.5030.0027.3029.3929.397.50%3,254
Dec 3, 202528.9928.9927.1527.3427.34-0.76%2,270
Dec 2, 202527.1529.0027.1527.5527.55-4.47%2,126
Dec 1, 202530.0030.3528.6228.8428.84-5.94%209
Nov 28, 202530.8531.9828.1130.6630.66-0.84%1,262
Nov 27, 202533.9033.9029.2030.9230.924.28%1,088
Nov 26, 202529.6829.6827.6029.6529.65-0.13%393