Global Vectra Helicorp Limited (BOM:532773)
India · Delayed Price · Currency is INR 212.40
+3.25 (1.55%)
At close: Sep 12, 2025
Global Vectra Helicorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 217.00 | 220.05 | 211.95 | 219.90 | 219.90 | 1.34% | 3,352 |
| Sep 15, 2025 | 238.80 | 238.80 | 213.55 | 217.00 | 217.00 | 2.17% | 4,141 |
| Sep 12, 2025 | 209.50 | 228.25 | 209.25 | 212.40 | 212.40 | 1.55% | 3,924 |
| Sep 11, 2025 | 211.25 | 212.00 | 208.05 | 209.15 | 209.15 | -0.88% | 3,504 |
| Sep 10, 2025 | 212.10 | 212.10 | 207.40 | 211.00 | 211.00 | 0.69% | 1,872 |
| Sep 9, 2025 | 218.95 | 219.00 | 208.95 | 209.55 | 209.55 | -3.25% | 1,401 |
| Sep 8, 2025 | 211.00 | 218.60 | 207.00 | 216.60 | 216.60 | 3.04% | 2,266 |
| Sep 5, 2025 | 211.20 | 211.20 | 208.00 | 210.20 | 210.20 | 0.02% | 272 |
| Sep 4, 2025 | 215.00 | 215.00 | 208.50 | 210.15 | 210.15 | -1.08% | 4,551 |
| Sep 3, 2025 | 213.35 | 215.00 | 208.50 | 212.45 | 212.45 | -0.16% | 1,596 |
| Sep 2, 2025 | 208.20 | 220.00 | 208.20 | 212.80 | 212.80 | 1.87% | 4,590 |
| Sep 1, 2025 | 211.85 | 215.15 | 208.00 | 208.90 | 208.90 | -0.05% | 1,146 |
| Aug 29, 2025 | 209.45 | 213.00 | 209.00 | 209.00 | 209.00 | 0.80% | 227 |
| Aug 28, 2025 | 204.70 | 213.00 | 204.70 | 207.35 | 207.35 | -1.24% | 380 |
| Aug 26, 2025 | 211.75 | 213.90 | 204.50 | 209.95 | 209.95 | -1.85% | 3,485 |
| Aug 25, 2025 | 206.00 | 215.65 | 206.00 | 213.90 | 213.90 | 0.82% | 805 |
| Aug 22, 2025 | 213.20 | 214.75 | 210.55 | 212.15 | 212.15 | -0.45% | 1,004 |
| Aug 21, 2025 | 213.30 | 225.00 | 212.95 | 213.10 | 213.10 | -0.12% | 1,006 |
| Aug 20, 2025 | 213.50 | 215.80 | 213.15 | 213.35 | 213.35 | -0.47% | 1,818 |
| Aug 19, 2025 | 214.20 | 217.75 | 212.60 | 214.35 | 214.35 | -0.72% | 2,342 |
| Aug 18, 2025 | 219.95 | 219.95 | 210.00 | 215.90 | 215.90 | 3.67% | 2,280 |
| Aug 14, 2025 | 217.95 | 221.85 | 205.15 | 208.25 | 208.25 | -7.65% | 6,597 |
| Aug 13, 2025 | 226.95 | 228.80 | 221.60 | 225.50 | 225.50 | -0.64% | 7,408 |
| Aug 12, 2025 | 226.80 | 227.90 | 221.35 | 226.95 | 226.95 | 1.16% | 4,389 |
| Aug 11, 2025 | 228.00 | 228.40 | 220.55 | 224.35 | 224.35 | 0.61% | 3,074 |
| Aug 8, 2025 | 221.35 | 233.00 | 220.00 | 223.00 | 223.00 | -4.19% | 2,417 |
| Aug 7, 2025 | 228.55 | 234.35 | 226.85 | 232.75 | 232.75 | 1.84% | 1,775 |
| Aug 6, 2025 | 236.15 | 236.15 | 226.30 | 228.55 | 228.55 | -2.25% | 1,135 |
| Aug 5, 2025 | 226.20 | 236.00 | 225.25 | 233.80 | 233.80 | 3.41% | 2,962 |
| Aug 4, 2025 | 221.30 | 230.00 | 217.75 | 226.10 | 226.10 | 1.05% | 2,641 |
| Aug 1, 2025 | 226.00 | 226.00 | 223.75 | 223.75 | 223.75 | -0.33% | 422 |
| Jul 31, 2025 | 228.00 | 228.00 | 218.30 | 224.50 | 224.50 | -2.11% | 4,532 |
| Jul 30, 2025 | 225.65 | 239.00 | 225.55 | 229.35 | 229.35 | 4.30% | 5,110 |
| Jul 29, 2025 | 214.75 | 237.70 | 214.75 | 219.90 | 219.90 | 2.69% | 7,995 |
| Jul 28, 2025 | 216.25 | 223.00 | 208.95 | 214.15 | 214.15 | -2.88% | 11,264 |
| Jul 25, 2025 | 223.00 | 224.65 | 218.50 | 220.50 | 220.50 | -2.35% | 5,796 |
| Jul 24, 2025 | 233.30 | 233.30 | 223.00 | 225.80 | 225.80 | -3.21% | 6,850 |
| Jul 23, 2025 | 232.50 | 241.60 | 225.00 | 233.30 | 233.30 | -0.36% | 9,272 |
| Jul 22, 2025 | 237.55 | 238.90 | 231.05 | 234.15 | 234.15 | -0.72% | 5,727 |
| Jul 21, 2025 | 245.00 | 248.80 | 235.15 | 235.85 | 235.85 | -6.26% | 8,256 |
| Jul 18, 2025 | 252.20 | 253.80 | 248.00 | 251.60 | 251.60 | 0.56% | 1,520 |
| Jul 17, 2025 | 254.05 | 256.10 | 245.80 | 250.20 | 250.20 | -2.11% | 3,057 |
| Jul 16, 2025 | 257.55 | 263.45 | 254.00 | 255.60 | 255.60 | 0.20% | 1,480 |
| Jul 15, 2025 | 255.00 | 263.00 | 255.00 | 255.10 | 255.10 | -1.85% | 1,447 |
| Jul 14, 2025 | 254.75 | 268.55 | 254.75 | 259.90 | 259.90 | 0.43% | 3,973 |
| Jul 11, 2025 | 257.40 | 266.75 | 257.40 | 258.80 | 258.80 | -0.88% | 560 |
| Jul 10, 2025 | 268.00 | 269.70 | 260.00 | 261.10 | 261.10 | -1.64% | 4,297 |
| Jul 9, 2025 | 256.25 | 269.00 | 255.95 | 265.45 | 265.45 | 4.78% | 2,066 |
| Jul 8, 2025 | 263.10 | 264.40 | 251.20 | 253.35 | 253.35 | -3.02% | 5,975 |
| Jul 7, 2025 | 264.60 | 268.90 | 257.90 | 261.25 | 261.25 | -3.28% | 4,734 |