Price Data Selection & Download
Genomic Valley Biotech Share Price All Time Records & Statistics (Jan 2020 - May 2026)
715 daily OHLCV records on BSE from Jan. 2020 to May 2026. Explore GVBL fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹108.15
November 27, 2024
BSE Exchange
Share Price All Time Low
₹8.25
January 14, 2020
BSE Exchange
Highest Volume Trading Day
105,320
November 04, 2025 • ₹35.58
BSE Exchange
Share Price History Data (Jan 2020 - May 2026)
GVBL daily open, high, low, close and volume (OHLCV) on BSE — 89 records.
Total Records
89
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹23.17 | ₹25.40 | ₹23.17 | ₹25.40 | 71 |
| 2026-05-19 | ₹24.23 | ₹24.25 | ₹24.23 | ₹24.25 | 61 |
| 2026-05-18 | ₹26.50 | ₹26.50 | ₹25.50 | ₹25.50 | 1,233 |
| 2026-05-15 | ₹26.48 | ₹26.50 | ₹26.48 | ₹26.50 | 2,003 |
| 2026-05-14 | ₹26.48 | ₹26.48 | ₹26.48 | ₹26.48 | 9 |
| 2026-05-13 | ₹26.35 | ₹26.35 | ₹26.35 | ₹26.35 | 521 |
| 2026-05-12 | ₹26.04 | ₹26.04 | ₹25.15 | ₹25.15 | 550 |
| 2026-05-11 | ₹23.62 | ₹24.80 | ₹23.62 | ₹24.80 | 803 |
| 2026-05-08 | ₹22.50 | ₹23.62 | ₹22.50 | ₹23.62 | 1,734 |
| 2026-05-07 | ₹22.05 | ₹24.35 | ₹22.05 | ₹22.50 | 3,001 |
| 2026-05-06 | ₹23.20 | ₹23.20 | ₹23.20 | ₹23.20 | 50 |
| 2026-05-05 | ₹25.44 | ₹25.44 | ₹23.05 | ₹23.05 | 63 |
| 2026-05-04 | ₹24.50 | ₹25.45 | ₹24.25 | ₹24.25 | 520 |
| 2026-04-30 | ₹24.25 | ₹24.25 | ₹23.04 | ₹24.25 | 1,011 |
| 2026-04-29 | ₹25.45 | ₹25.45 | ₹24.25 | ₹24.25 | 303 |
| 2026-04-28 | ₹26.75 | ₹26.75 | ₹24.25 | ₹24.25 | 628 |
| 2026-04-27 | ₹25.26 | ₹25.52 | ₹25.26 | ₹25.52 | 300 |
| 2026-04-24 | ₹27.55 | ₹27.55 | ₹26.28 | ₹26.37 | 1,136 |
| 2026-04-23 | ₹27.55 | ₹27.55 | ₹27.55 | ₹27.55 | 5 |
| 2026-04-21 | ₹28.95 | ₹28.95 | ₹28.95 | ₹28.95 | 1,707 |
| 2026-04-20 | ₹27.13 | ₹28.40 | ₹27.13 | ₹28.00 | 1,790 |
| 2026-04-17 | ₹28.50 | ₹28.50 | ₹28.50 | ₹28.50 | 80 |
| 2026-04-16 | ₹29.90 | ₹29.90 | ₹27.65 | ₹29.90 | 1,102 |
| 2026-04-15 | ₹27.36 | ₹29.78 | ₹27.36 | ₹29.00 | 2,167 |
| 2026-04-13 | ₹27.45 | ₹28.80 | ₹27.45 | ₹28.80 | 1,924 |
| 2026-04-10 | ₹26.15 | ₹27.45 | ₹26.15 | ₹27.45 | 1,545 |
| 2026-04-09 | ₹26.15 | ₹26.16 | ₹26.15 | ₹26.15 | 1,434 |
| 2026-04-08 | ₹27.50 | ₹27.50 | ₹27.50 | ₹27.50 | 476 |
| 2026-04-07 | ₹27.50 | ₹27.50 | ₹27.50 | ₹27.50 | 3,133 |
| 2026-04-06 | ₹28.40 | ₹28.40 | ₹26.00 | ₹27.86 | 761 |
| 2026-04-02 | ₹26.75 | ₹29.95 | ₹24.01 | ₹24.01 | 1,207 |
| 2026-04-01 | ₹26.75 | ₹28.06 | ₹26.75 | ₹26.75 | 670 |
| 2026-03-27 | ₹26.15 | ₹28.90 | ₹26.15 | ₹28.00 | 2,414 |
| 2026-03-25 | ₹25.51 | ₹26.99 | ₹25.51 | ₹26.99 | 111 |
| 2026-03-24 | ₹28.56 | ₹28.56 | ₹25.25 | ₹27.15 | 1,508 |
| 2026-03-23 | ₹28.56 | ₹28.56 | ₹27.19 | ₹28.56 | 1,354 |
| 2026-03-20 | ₹28.56 | ₹28.56 | ₹28.56 | ₹28.56 | 13 |
| 2026-03-18 | ₹26.01 | ₹28.43 | ₹26.01 | ₹28.43 | 2 |
| 2026-03-17 | ₹28.43 | ₹28.43 | ₹28.43 | ₹28.43 | 353 |
| 2026-03-16 | ₹29.94 | ₹29.94 | ₹28.43 | ₹28.43 | 623 |
| 2026-03-13 | ₹20.58 | ₹25.00 | ₹20.58 | ₹24.99 | 817 |
| 2026-03-12 | ₹25.00 | ₹25.25 | ₹25.00 | ₹25.13 | 129 |
| 2026-03-11 | ₹25.00 | ₹25.02 | ₹25.00 | ₹25.02 | 137 |
| 2026-03-10 | ₹25.00 | ₹25.12 | ₹25.00 | ₹25.12 | 101 |
| 2026-03-09 | ₹28.89 | ₹28.89 | ₹23.65 | ₹25.00 | 174 |
| 2026-03-06 | ₹29.00 | ₹29.00 | ₹29.00 | ₹29.00 | 15 |
| 2026-03-05 | ₹29.00 | ₹29.00 | ₹29.00 | ₹29.00 | 11 |
| 2026-03-04 | ₹28.20 | ₹28.20 | ₹28.20 | ₹28.20 | 1,332 |
| 2026-03-02 | ₹28.50 | ₹28.50 | ₹28.20 | ₹28.20 | 5,010 |
| 2026-02-27 | ₹26.00 | ₹28.59 | ₹26.00 | ₹28.50 | 1,871 |
| 2026-02-26 | ₹26.00 | ₹26.00 | ₹26.00 | ₹26.00 | 75 |
| 2026-02-25 | ₹21.07 | ₹26.00 | ₹21.07 | ₹25.40 | 751 |
| 2026-02-24 | ₹26.00 | ₹26.00 | ₹26.00 | ₹26.00 | 208 |
| 2026-02-23 | ₹26.00 | ₹26.00 | ₹26.00 | ₹26.00 | 564 |
| 2026-02-20 | ₹25.00 | ₹25.99 | ₹22.26 | ₹25.99 | 29 |
| 2026-02-19 | ₹20.20 | ₹25.99 | ₹20.20 | ₹25.99 | 172 |
| 2026-02-18 | ₹24.25 | ₹24.25 | ₹24.25 | ₹24.25 | 13 |
| 2026-02-17 | ₹24.25 | ₹24.25 | ₹24.25 | ₹24.25 | 3 |
| 2026-02-16 | ₹22.30 | ₹28.88 | ₹22.30 | ₹26.50 | 237 |
| 2026-02-13 | ₹24.02 | ₹26.00 | ₹24.02 | ₹26.00 | 55 |
| 2026-02-12 | ₹26.00 | ₹26.98 | ₹26.00 | ₹26.98 | 1,555 |
| 2026-02-11 | ₹26.00 | ₹26.95 | ₹26.00 | ₹26.00 | 1,202 |
| 2026-02-10 | ₹25.10 | ₹26.00 | ₹25.10 | ₹26.00 | 516 |
| 2026-02-09 | ₹24.02 | ₹25.60 | ₹24.02 | ₹25.51 | 2,474 |
| 2026-02-06 | ₹27.00 | ₹27.00 | ₹24.02 | ₹24.02 | 190 |
| 2026-02-05 | ₹28.95 | ₹28.95 | ₹24.25 | ₹26.00 | 538 |
| 2026-02-04 | ₹25.30 | ₹29.50 | ₹25.30 | ₹26.25 | 1,502 |
| 2026-02-03 | ₹25.20 | ₹25.20 | ₹25.20 | ₹25.20 | 852 |
| 2026-02-02 | ₹21.41 | ₹25.89 | ₹21.41 | ₹25.20 | 1,737 |
| 2026-02-01 | ₹23.50 | ₹25.90 | ₹23.50 | ₹25.90 | 114 |
| 2026-01-30 | ₹25.10 | ₹25.90 | ₹25.00 | ₹25.90 | 5,406 |
| 2026-01-29 | ₹20.10 | ₹25.09 | ₹20.10 | ₹25.09 | 2,094 |
| 2026-01-27 | ₹22.50 | ₹25.09 | ₹22.50 | ₹25.09 | 29 |
| 2026-01-23 | ₹24.99 | ₹25.10 | ₹24.00 | ₹25.10 | 15,500 |
| 2026-01-22 | ₹25.00 | ₹25.00 | ₹24.99 | ₹24.99 | 45,640 |
| 2026-01-21 | ₹22.90 | ₹22.90 | ₹22.50 | ₹22.90 | 7,652 |
| 2026-01-20 | ₹23.00 | ₹26.49 | ₹23.00 | ₹23.00 | 885 |
| 2026-01-19 | ₹24.91 | ₹24.91 | ₹23.00 | ₹23.00 | 628 |
| 2026-01-16 | ₹28.30 | ₹28.30 | ₹24.91 | ₹24.91 | 329 |
| 2026-01-14 | ₹23.84 | ₹23.84 | ₹23.80 | ₹23.80 | 64 |
| 2026-01-13 | ₹21.01 | ₹23.84 | ₹21.01 | ₹23.84 | 1,079 |
| 2026-01-12 | ₹24.98 | ₹24.98 | ₹23.84 | ₹23.84 | 707 |
| 2026-01-09 | ₹25.98 | ₹25.98 | ₹23.10 | ₹25.69 | 170 |
| 2026-01-08 | ₹24.50 | ₹25.98 | ₹24.50 | ₹25.98 | 743 |
| 2026-01-07 | ₹29.90 | ₹29.90 | ₹24.57 | ₹25.16 | 3,142 |
| 2026-01-06 | ₹25.85 | ₹26.00 | ₹24.54 | ₹25.86 | 8,824 |
| 2026-01-05 | ₹25.50 | ₹26.72 | ₹25.00 | ₹25.10 | 19,257 |
| 2026-01-02 | ₹25.73 | ₹26.30 | ₹24.04 | ₹25.08 | 1,307 |
| 2026-01-01 | ₹25.49 | ₹26.90 | ₹24.00 | ₹25.73 | 4,186 |
Genomic Valley Biotech Share Price Performance Analysis (Jan 2020 - May 2026)
GVBL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-1.28%
₹25.73 → ₹25.40
Year to Date
Price Volatility
6.57%
Low Volatility
Year to Date
Average Daily Volume
2,005
Year to Date Average
BSE Exchange
Genomic Valley Biotech Share Price History – Frequently Asked Questions
Common questions about GVBL historical data and records. Compare with GVBL fair value to assess whether the stock is under or overvalued.
What is the all-time high share price of Genomic Valley Biotech (GVBL)?
The all-time high share price of Genomic Valley Biotech was ₹108.15 recorded on November 27, 2024 on the BSE exchange.
What is the all-time low share price of Genomic Valley Biotech (GVBL)?
The all-time low share price of Genomic Valley Biotech was ₹8.25 recorded on January 14, 2020 on the BSE exchange.
How can I download GVBL historical share price data?
You can download Genomic Valley Biotech historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GVBL shares?
The highest trading volume day for Genomic Valley Biotech was 105,320 shares traded on November 04, 2025 on the BSE exchange, with share price at ₹35.58.