Global Vectra Helicorp Limited (BOM:532773)
India · Delayed Price · Currency is INR 223.75
-0.75 (-0.33%)
At close: Aug 1, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 271.00 | 272.90 | 266.50 | 270.10 | 270.10 | 1.94% | 4,573 |
| Jul 3, 2025 | 268.00 | 277.80 | 261.70 | 264.95 | 264.95 | -1.56% | 7,444 |
| Jul 2, 2025 | 275.00 | 275.30 | 264.60 | 269.15 | 269.15 | 0.02% | 20,830 |
| Jul 1, 2025 | 243.45 | 279.00 | 243.40 | 269.10 | 269.10 | 10.54% | 63,030 |
| Jun 30, 2025 | 249.10 | 250.75 | 242.00 | 243.45 | 243.45 | -1.64% | 2,657 |
| Jun 27, 2025 | 256.00 | 257.95 | 246.30 | 247.50 | 247.50 | -4.92% | 5,041 |
| Jun 26, 2025 | 284.05 | 284.05 | 256.20 | 260.30 | 260.30 | 0.87% | 44,244 |
| Jun 25, 2025 | 215.10 | 258.05 | 215.10 | 258.05 | 258.05 | 20.00% | 30,153 |
| Jun 24, 2025 | 221.65 | 222.95 | 214.55 | 215.05 | 215.05 | -0.67% | 1,562 |
| Jun 23, 2025 | 211.20 | 218.10 | 211.20 | 216.50 | 216.50 | -3.48% | 5,665 |
| Jun 20, 2025 | 207.90 | 225.00 | 207.90 | 224.30 | 224.30 | 8.33% | 2,350 |
| Jun 19, 2025 | 218.00 | 219.60 | 204.00 | 207.05 | 207.05 | -5.80% | 6,270 |
| Jun 18, 2025 | 222.70 | 223.10 | 216.20 | 219.80 | 219.80 | -0.20% | 1,792 |
| Jun 17, 2025 | 227.30 | 228.65 | 218.20 | 220.25 | 220.25 | -2.18% | 1,072 |
| Jun 16, 2025 | 226.90 | 227.20 | 222.40 | 225.15 | 225.15 | -0.77% | 3,622 |
| Jun 13, 2025 | 222.50 | 232.50 | 222.50 | 226.90 | 226.90 | -3.03% | 6,185 |
| Jun 12, 2025 | 238.90 | 238.90 | 232.00 | 234.00 | 234.00 | -0.11% | 1,422 |
| Jun 11, 2025 | 236.55 | 239.95 | 233.25 | 234.25 | 234.25 | -1.20% | 2,087 |
| Jun 10, 2025 | 232.30 | 241.10 | 232.30 | 237.10 | 237.10 | 0.62% | 1,383 |
| Jun 9, 2025 | 239.65 | 239.65 | 233.50 | 235.65 | 235.65 | 0.30% | 1,749 |
| Jun 6, 2025 | 244.35 | 244.35 | 233.05 | 234.95 | 234.95 | -1.92% | 991 |
| Jun 5, 2025 | 228.15 | 244.50 | 228.15 | 239.55 | 239.55 | 2.53% | 4,988 |
| Jun 4, 2025 | 237.50 | 238.40 | 233.00 | 233.65 | 233.65 | -1.31% | 735 |
| Jun 3, 2025 | 239.60 | 243.50 | 235.00 | 236.75 | 236.75 | 0.02% | 763 |
| Jun 2, 2025 | 264.10 | 264.10 | 234.00 | 236.70 | 236.70 | -1.80% | 5,117 |
| May 30, 2025 | 264.90 | 264.90 | 237.00 | 241.05 | 241.05 | 0.08% | 13,647 |
| May 29, 2025 | 239.55 | 249.00 | 235.45 | 240.85 | 240.85 | 0.56% | 7,075 |
| May 28, 2025 | 222.00 | 242.40 | 220.90 | 239.50 | 239.50 | 8.67% | 12,276 |
| May 27, 2025 | 221.35 | 224.95 | 220.00 | 220.40 | 220.40 | -1.10% | 3,009 |
| May 26, 2025 | 230.85 | 230.85 | 219.95 | 222.85 | 222.85 | 1.34% | 3,290 |