Global Vectra Helicorp Limited (BOM:532773)
India · Delayed Price · Currency is INR 163.55
-7.35 (-4.30%)
At close: May 19, 2026
Global Vectra Helicorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 170.90 | 170.90 | 163.20 | 163.55 | 163.55 | -4.30% | 615 |
| May 18, 2026 | 165.00 | 170.90 | 164.45 | 170.90 | 170.90 | -1.67% | 1,032 |
| May 15, 2026 | 166.00 | 176.00 | 166.00 | 173.80 | 173.80 | 3.42% | 568 |
| May 14, 2026 | 170.00 | 173.30 | 166.10 | 168.05 | 168.05 | -4.25% | 608 |
| May 13, 2026 | 184.90 | 184.90 | 168.00 | 175.50 | 175.50 | 5.25% | 30 |
| May 12, 2026 | 172.00 | 175.80 | 166.00 | 166.75 | 166.75 | -5.71% | 998 |
| May 11, 2026 | 182.45 | 183.90 | 175.05 | 176.85 | 176.85 | -4.87% | 1,170 |
| May 8, 2026 | 183.10 | 186.40 | 175.00 | 185.90 | 185.90 | -0.27% | 2,701 |
| May 7, 2026 | 184.00 | 188.95 | 180.10 | 186.40 | 186.40 | 2.84% | 406 |
| May 6, 2026 | 180.00 | 185.50 | 180.00 | 181.25 | 181.25 | 0.44% | 1,491 |
| May 5, 2026 | 189.20 | 189.20 | 178.15 | 180.45 | 180.45 | -1.90% | 781 |
| May 4, 2026 | 186.40 | 186.40 | 180.10 | 183.95 | 183.95 | 1.66% | 220 |
| Apr 30, 2026 | 183.70 | 185.40 | 180.00 | 180.95 | 180.95 | -1.42% | 668 |
| Apr 29, 2026 | 187.70 | 187.70 | 180.00 | 183.55 | 183.55 | -1.74% | 551 |
| Apr 28, 2026 | 184.55 | 187.80 | 184.00 | 186.80 | 186.80 | 0.95% | 1,325 |
| Apr 27, 2026 | 186.50 | 189.90 | 182.00 | 185.05 | 185.05 | 0.68% | 817 |
| Apr 24, 2026 | 194.00 | 196.00 | 181.05 | 183.80 | 183.80 | -2.75% | 1,563 |
| Apr 23, 2026 | 190.50 | 194.25 | 184.00 | 189.00 | 189.00 | -3.45% | 1,963 |
| Apr 22, 2026 | 194.05 | 202.50 | 194.05 | 195.75 | 195.75 | 0.88% | 1,055 |
| Apr 21, 2026 | 192.00 | 197.50 | 186.95 | 194.05 | 194.05 | -1.99% | 1,823 |
| Apr 20, 2026 | 204.95 | 204.95 | 192.50 | 198.00 | 198.00 | -2.87% | 1,601 |
| Apr 17, 2026 | 214.00 | 214.00 | 197.95 | 203.85 | 203.85 | 2.88% | 10,096 |
| Apr 16, 2026 | 198.00 | 208.00 | 194.00 | 198.15 | 198.15 | 4.62% | 4,782 |
| Apr 15, 2026 | 186.00 | 193.80 | 185.00 | 189.40 | 189.40 | 5.99% | 2,737 |
| Apr 13, 2026 | 167.20 | 181.00 | 161.80 | 178.70 | 178.70 | 3.59% | 1,267 |
| Apr 10, 2026 | 175.25 | 177.65 | 170.00 | 172.50 | 172.50 | -0.89% | 710 |
| Apr 9, 2026 | 170.15 | 176.95 | 170.15 | 174.05 | 174.05 | -0.63% | 149 |
| Apr 8, 2026 | 190.00 | 190.00 | 170.00 | 175.15 | 175.15 | 1.83% | 1,685 |
| Apr 7, 2026 | 175.50 | 175.50 | 171.00 | 172.00 | 172.00 | -1.99% | 175 |
| Apr 6, 2026 | 174.00 | 180.00 | 155.20 | 175.50 | 175.50 | 15.27% | 4,092 |
| Apr 2, 2026 | 164.95 | 164.95 | 147.00 | 152.25 | 152.25 | 0.73% | 654 |
| Apr 1, 2026 | 158.00 | 158.00 | 136.00 | 151.15 | 151.15 | 14.20% | 1,205 |
| Mar 30, 2026 | 148.95 | 148.95 | 130.30 | 132.35 | 132.35 | -9.54% | 1,216 |
| Mar 27, 2026 | 151.70 | 152.80 | 145.00 | 146.30 | 146.30 | -4.97% | 2,884 |
| Mar 25, 2026 | 155.00 | 156.90 | 149.70 | 153.95 | 153.95 | -0.61% | 2,125 |
| Mar 24, 2026 | 155.50 | 157.00 | 151.90 | 154.90 | 154.90 | 1.97% | 1,030 |
| Mar 23, 2026 | 152.00 | 154.85 | 149.75 | 151.90 | 151.90 | -4.35% | 915 |
| Mar 20, 2026 | 173.30 | 173.30 | 155.15 | 158.80 | 158.80 | -0.75% | 852 |
| Mar 19, 2026 | 155.05 | 160.00 | 155.00 | 160.00 | 160.00 | 3.56% | 125 |
| Mar 18, 2026 | 161.05 | 161.05 | 154.50 | 154.50 | 154.50 | -2.12% | 104 |
| Mar 17, 2026 | 156.00 | 160.00 | 155.10 | 157.85 | 157.85 | 3.24% | 1,055 |
| Mar 16, 2026 | 161.00 | 161.00 | 150.50 | 152.90 | 152.90 | -2.33% | 211 |
| Mar 13, 2026 | 164.10 | 167.00 | 155.25 | 156.55 | 156.55 | -6.26% | 474 |
| Mar 12, 2026 | 162.00 | 167.00 | 160.00 | 167.00 | 167.00 | 1.86% | 63 |
| Mar 11, 2026 | 164.70 | 165.40 | 162.60 | 163.95 | 163.95 | -1.06% | 545 |
| Mar 10, 2026 | 160.10 | 185.95 | 160.10 | 165.70 | 165.70 | 6.35% | 3,934 |
| Mar 9, 2026 | 145.30 | 160.90 | 141.50 | 155.80 | 155.80 | -0.76% | 715 |
| Mar 6, 2026 | 154.50 | 157.00 | 153.00 | 157.00 | 157.00 | 2.38% | 283 |
| Mar 5, 2026 | 164.30 | 164.30 | 150.00 | 153.35 | 153.35 | -6.69% | 729 |
| Mar 4, 2026 | 155.00 | 164.45 | 151.65 | 164.35 | 164.35 | 8.81% | 1,115 |