Global Vectra Helicorp Limited (BOM:532773)
India · Delayed Price · Currency is INR 153.10
+3.15 (2.10%)
At close: Aug 21, 2026
Global Vectra Helicorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 149.95 | 153.55 | 149.20 | 153.10 | 153.10 | 2.10% | 207 |
| Aug 20, 2026 | 149.70 | 151.40 | 147.80 | 149.95 | 149.95 | 0.64% | 1,037 |
| Aug 19, 2026 | 149.40 | 150.60 | 148.60 | 149.00 | 149.00 | -0.27% | 44 |
| Aug 18, 2026 | 143.00 | 152.95 | 143.00 | 149.40 | 149.40 | 0.13% | 763 |
| Aug 17, 2026 | 150.45 | 150.75 | 149.20 | 149.20 | 149.20 | -0.80% | 212 |
| Aug 14, 2026 | 154.50 | 154.90 | 150.00 | 150.40 | 150.40 | -2.65% | 1,395 |
| Aug 13, 2026 | 151.00 | 155.75 | 151.00 | 154.50 | 154.50 | -2.37% | 1,429 |
| Aug 12, 2026 | 162.55 | 162.55 | 154.20 | 158.25 | 158.25 | -2.65% | 1,711 |
| Aug 11, 2026 | 162.50 | 162.55 | 161.75 | 162.55 | 162.55 | 2.56% | 990 |
| Aug 10, 2026 | 177.70 | 177.70 | 157.70 | 158.50 | 158.50 | -0.97% | 1,010 |
| Aug 7, 2026 | 163.65 | 164.30 | 157.10 | 160.05 | 160.05 | -2.23% | 2,256 |
| Aug 6, 2026 | 164.50 | 164.70 | 161.95 | 163.70 | 163.70 | - | 383 |
| Aug 5, 2026 | 160.00 | 166.00 | 160.00 | 163.70 | 163.70 | 0.92% | 813 |
| Aug 4, 2026 | 166.00 | 166.75 | 161.15 | 162.20 | 162.20 | -1.37% | 5,023 |
| Aug 3, 2026 | 179.00 | 179.00 | 164.40 | 164.45 | 164.45 | -0.66% | 966 |
| Jul 31, 2026 | 166.50 | 170.00 | 164.95 | 165.55 | 165.55 | -0.09% | 532 |
| Jul 30, 2026 | 166.30 | 166.50 | 165.20 | 165.70 | 165.70 | 0.12% | 114 |
| Jul 29, 2026 | 172.30 | 172.30 | 165.05 | 165.50 | 165.50 | -0.90% | 1,519 |
| Jul 28, 2026 | 162.00 | 181.25 | 162.00 | 167.00 | 167.00 | 4.38% | 12,829 |
| Jul 27, 2026 | 153.00 | 170.85 | 152.00 | 160.00 | 160.00 | 7.27% | 3,950 |
| Jul 24, 2026 | 145.20 | 151.90 | 145.20 | 149.15 | 149.15 | -0.90% | 145 |
| Jul 23, 2026 | 152.70 | 152.90 | 148.00 | 150.50 | 150.50 | -0.82% | 1,176 |
| Jul 22, 2026 | 152.60 | 152.60 | 148.30 | 151.75 | 151.75 | -0.16% | 184 |
| Jul 21, 2026 | 152.50 | 152.50 | 150.45 | 152.00 | 152.00 | -0.33% | 442 |
| Jul 20, 2026 | 153.55 | 154.50 | 151.50 | 152.50 | 152.50 | -0.68% | 436 |
| Jul 17, 2026 | 148.25 | 159.90 | 148.25 | 153.55 | 153.55 | -2.04% | 418 |
| Jul 16, 2026 | 154.80 | 158.80 | 154.80 | 156.75 | 156.75 | 1.29% | 46 |
| Jul 15, 2026 | 155.55 | 155.55 | 154.00 | 154.75 | 154.75 | 0.03% | 336 |
| Jul 14, 2026 | 155.75 | 156.70 | 154.60 | 154.70 | 154.70 | -0.80% | 138 |
| Jul 13, 2026 | 157.20 | 161.75 | 155.20 | 155.95 | 155.95 | -0.57% | 901 |
| Jul 10, 2026 | 160.00 | 164.95 | 156.10 | 156.85 | 156.85 | -1.97% | 873 |
| Jul 9, 2026 | 160.00 | 161.35 | 153.35 | 160.00 | 160.00 | 1.91% | 606 |
| Jul 8, 2026 | 163.25 | 164.90 | 157.00 | 157.00 | 157.00 | -2.39% | 303 |
| Jul 7, 2026 | 163.80 | 164.00 | 160.25 | 160.85 | 160.85 | -1.26% | 127 |
| Jul 6, 2026 | 163.00 | 163.00 | 160.30 | 162.90 | 162.90 | 0.46% | 748 |
| Jul 3, 2026 | 160.00 | 164.80 | 160.00 | 162.15 | 162.15 | 1.06% | 680 |
| Jul 2, 2026 | 159.65 | 163.90 | 159.65 | 160.45 | 160.45 | -0.68% | 566 |
| Jul 1, 2026 | 160.85 | 166.20 | 155.30 | 161.55 | 161.55 | -1.91% | 1,496 |
| Jun 30, 2026 | 164.10 | 166.50 | 161.25 | 164.70 | 164.70 | -1.08% | 239 |
| Jun 29, 2026 | 173.50 | 173.50 | 165.00 | 166.50 | 166.50 | -0.89% | 280 |
| Jun 25, 2026 | 174.00 | 174.50 | 166.00 | 168.00 | 168.00 | 0.99% | 2,381 |
| Jun 24, 2026 | 161.85 | 168.45 | 160.00 | 166.35 | 166.35 | 2.78% | 2,232 |
| Jun 23, 2026 | 161.00 | 165.00 | 158.25 | 161.85 | 161.85 | 0.47% | 1,039 |
| Jun 22, 2026 | 158.05 | 165.00 | 158.05 | 161.10 | 161.10 | 2.55% | 367 |
| Jun 19, 2026 | 162.00 | 164.50 | 157.10 | 157.10 | 157.10 | -3.11% | 572 |
| Jun 18, 2026 | 162.35 | 162.60 | 162.15 | 162.15 | 162.15 | 0.15% | 205 |
| Jun 17, 2026 | 154.50 | 162.80 | 154.50 | 161.90 | 161.90 | -0.52% | 543 |
| Jun 16, 2026 | 154.70 | 164.70 | 154.00 | 162.75 | 162.75 | 3.66% | 815 |
| Jun 15, 2026 | 157.40 | 162.00 | 157.00 | 157.00 | 157.00 | 2.28% | 4,182 |
| Jun 12, 2026 | 162.30 | 162.30 | 152.50 | 153.50 | 153.50 | -3.52% | 683 |