Global Vectra Helicorp Limited (BOM:532773)
India · Delayed Price · Currency is INR 181.70
-7.95 (-4.19%)
At close: Jan 23, 2026
Global Vectra Helicorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 189.80 | 189.80 | 177.00 | 181.70 | 181.70 | -4.19% | 1,513 |
| Jan 22, 2026 | 165.00 | 198.05 | 165.00 | 189.65 | 189.65 | 14.90% | 21,534 |
| Jan 21, 2026 | 168.95 | 170.10 | 161.00 | 165.05 | 165.05 | -4.26% | 321 |
| Jan 20, 2026 | 174.00 | 177.25 | 171.20 | 172.40 | 172.40 | -0.92% | 668 |
| Jan 19, 2026 | 175.30 | 181.30 | 173.00 | 174.00 | 174.00 | -3.33% | 2,034 |
| Jan 16, 2026 | 183.05 | 187.35 | 179.10 | 180.00 | 180.00 | -3.49% | 1,668 |
| Jan 14, 2026 | 184.50 | 191.00 | 183.80 | 186.50 | 186.50 | -0.53% | 3,830 |
| Jan 13, 2026 | 188.00 | 189.45 | 186.85 | 187.50 | 187.50 | 2.49% | 26 |
| Jan 12, 2026 | 186.95 | 186.95 | 180.05 | 182.95 | 182.95 | -2.71% | 825 |
| Jan 9, 2026 | 192.20 | 193.00 | 187.50 | 188.05 | 188.05 | -2.36% | 485 |
| Jan 8, 2026 | 198.95 | 198.95 | 191.00 | 192.60 | 192.60 | -1.51% | 169 |
| Jan 7, 2026 | 190.50 | 195.95 | 186.55 | 195.55 | 195.55 | -1.73% | 582 |
| Jan 6, 2026 | 197.50 | 199.00 | 195.05 | 199.00 | 199.00 | 0.86% | 3,012 |
| Jan 5, 2026 | 199.95 | 204.80 | 191.35 | 197.30 | 197.30 | -2.33% | 218 |
| Jan 2, 2026 | 198.95 | 202.00 | 198.95 | 202.00 | 202.00 | 0.57% | 29 |
| Jan 1, 2026 | 188.10 | 201.00 | 187.15 | 200.85 | 200.85 | 2.47% | 281 |
| Dec 31, 2025 | 208.70 | 208.70 | 188.30 | 196.00 | 196.00 | -0.51% | 5,407 |
| Dec 30, 2025 | 200.10 | 203.00 | 196.00 | 197.00 | 197.00 | -3.24% | 4,089 |
| Dec 29, 2025 | 206.90 | 209.10 | 197.60 | 203.60 | 203.60 | -1.59% | 13,522 |
| Dec 26, 2025 | 199.35 | 211.35 | 199.35 | 206.90 | 206.90 | -0.93% | 13,649 |
| Dec 24, 2025 | 205.00 | 224.90 | 198.65 | 208.85 | 208.85 | 2.03% | 15,427 |
| Dec 23, 2025 | 197.00 | 205.00 | 193.00 | 204.70 | 204.70 | 2.99% | 3,529 |
| Dec 22, 2025 | 204.45 | 204.45 | 192.40 | 198.75 | 198.75 | 3.38% | 243 |
| Dec 19, 2025 | 209.65 | 209.65 | 192.05 | 192.25 | 192.25 | 0.37% | 4,060 |
| Dec 18, 2025 | 195.65 | 199.00 | 190.10 | 191.55 | 191.55 | -2.10% | 9,467 |
| Dec 17, 2025 | 195.25 | 203.90 | 195.25 | 195.65 | 195.65 | -1.24% | 8,619 |
| Dec 16, 2025 | 200.20 | 200.20 | 198.00 | 198.10 | 198.10 | -1.05% | 238 |
| Dec 15, 2025 | 182.60 | 202.15 | 182.60 | 200.20 | 200.20 | -0.07% | 147 |
| Dec 12, 2025 | 200.65 | 202.15 | 197.50 | 200.35 | 200.35 | 1.01% | 5,562 |
| Dec 11, 2025 | 195.05 | 201.20 | 195.05 | 198.35 | 198.35 | 0.84% | 3,003 |
| Dec 10, 2025 | 197.00 | 203.00 | 196.45 | 196.70 | 196.70 | 0.41% | 740 |
| Dec 9, 2025 | 211.00 | 211.00 | 191.00 | 195.90 | 195.90 | -0.76% | 2,166 |
| Dec 8, 2025 | 203.45 | 206.40 | 194.90 | 197.40 | 197.40 | -1.50% | 5,907 |
| Dec 5, 2025 | 198.50 | 203.55 | 198.50 | 200.40 | 200.40 | 1.19% | 5,817 |
| Dec 4, 2025 | 196.60 | 203.50 | 193.85 | 198.05 | 198.05 | 1.72% | 3,711 |
| Dec 3, 2025 | 199.35 | 202.85 | 194.70 | 194.70 | 194.70 | -2.33% | 4,346 |
| Dec 2, 2025 | 200.65 | 203.85 | 198.50 | 199.35 | 199.35 | -0.55% | 890 |
| Dec 1, 2025 | 202.75 | 203.70 | 199.55 | 200.45 | 200.45 | -0.35% | 307 |
| Nov 28, 2025 | 200.40 | 204.00 | 197.60 | 201.15 | 201.15 | 1.06% | 660 |
| Nov 27, 2025 | 210.00 | 236.80 | 199.00 | 199.05 | 199.05 | 0.84% | 2,320 |
| Nov 26, 2025 | 195.95 | 198.65 | 194.85 | 197.40 | 197.40 | -0.33% | 196 |
| Nov 25, 2025 | 198.75 | 201.35 | 196.30 | 198.05 | 198.05 | -0.15% | 126 |
| Nov 24, 2025 | 207.35 | 208.00 | 196.00 | 198.35 | 198.35 | -1.78% | 640 |
| Nov 21, 2025 | 204.25 | 204.25 | 201.95 | 201.95 | 201.95 | -0.57% | 196 |
| Nov 20, 2025 | 202.55 | 205.45 | 200.05 | 203.10 | 203.10 | -0.27% | 309 |
| Nov 19, 2025 | 209.05 | 209.05 | 202.00 | 203.65 | 203.65 | -3.55% | 1,282 |
| Nov 18, 2025 | 209.50 | 212.55 | 208.40 | 211.15 | 211.15 | 0.52% | 1,849 |
| Nov 17, 2025 | 210.95 | 212.60 | 208.85 | 210.05 | 210.05 | 0.12% | 646 |
| Nov 14, 2025 | 209.50 | 211.35 | 206.95 | 209.80 | 209.80 | 0.14% | 2,285 |
| Nov 13, 2025 | 216.70 | 217.15 | 209.00 | 209.50 | 209.50 | -1.37% | 4,266 |