Global Vectra Helicorp Limited (BOM:532773)
India · Delayed Price · Currency is INR 129.50
-2.50 (-1.89%)
At close: Oct 6, 2026
Global Vectra Helicorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 130.50 | 130.50 | 125.00 | 125.00 | 125.00 | -3.47% | 1,962 |
| Oct 6, 2026 | 131.35 | 134.35 | 129.25 | 129.50 | 129.50 | -1.89% | 375 |
| Oct 5, 2026 | 131.00 | 132.00 | 129.00 | 132.00 | 132.00 | 1.27% | 460 |
| Oct 1, 2026 | 125.50 | 132.40 | 122.10 | 130.35 | 130.35 | 1.84% | 765 |
| Sep 30, 2026 | 141.00 | 141.00 | 127.65 | 128.00 | 128.00 | -4.12% | 390 |
| Sep 29, 2026 | 134.00 | 134.00 | 130.00 | 133.50 | 133.50 | -1.11% | 111 |
| Sep 28, 2026 | 137.50 | 137.50 | 135.00 | 135.00 | 135.00 | -2.46% | 228 |
| Sep 25, 2026 | 143.00 | 143.00 | 138.40 | 138.40 | 138.40 | 2.33% | 23 |
| Sep 24, 2026 | 132.20 | 141.05 | 132.20 | 135.25 | 135.25 | -2.66% | 251 |
| Sep 23, 2026 | 135.00 | 139.70 | 134.00 | 138.95 | 138.95 | 3.04% | 966 |
| Sep 22, 2026 | 133.50 | 137.35 | 133.00 | 134.85 | 134.85 | 1.01% | 173 |
| Sep 21, 2026 | 135.50 | 143.80 | 130.00 | 133.50 | 133.50 | -7.93% | 1,510 |
| Sep 18, 2026 | 127.00 | 145.00 | 125.00 | 145.00 | 145.00 | 15.08% | 608 |
| Sep 17, 2026 | 126.00 | 131.40 | 121.70 | 126.00 | 126.00 | -2.63% | 852 |
| Sep 16, 2026 | 129.50 | 132.00 | 129.00 | 129.40 | 129.40 | -0.23% | 83 |
| Sep 15, 2026 | 134.00 | 137.50 | 128.70 | 129.70 | 129.70 | -2.77% | 984 |
| Sep 11, 2026 | 138.00 | 138.00 | 130.50 | 133.40 | 133.40 | -3.33% | 843 |
| Sep 10, 2026 | 140.00 | 140.00 | 135.65 | 138.00 | 138.00 | -1.36% | 272 |
| Sep 9, 2026 | 141.00 | 141.00 | 136.25 | 139.90 | 139.90 | 0.07% | 841 |
| Sep 8, 2026 | 140.75 | 142.00 | 138.80 | 139.80 | 139.80 | -0.67% | 841 |
| Sep 7, 2026 | 142.00 | 144.00 | 140.35 | 140.75 | 140.75 | -0.98% | 1,657 |
| Sep 4, 2026 | 141.50 | 144.00 | 141.00 | 142.15 | 142.15 | -0.59% | 588 |
| Sep 3, 2026 | 142.50 | 144.00 | 142.00 | 143.00 | 143.00 | 0.70% | 905 |
| Sep 2, 2026 | 143.95 | 143.95 | 139.00 | 142.00 | 142.00 | -0.87% | 912 |
| Sep 1, 2026 | 145.50 | 145.50 | 141.15 | 143.25 | 143.25 | -2.39% | 339 |
| Aug 31, 2026 | 145.75 | 147.50 | 141.20 | 146.75 | 146.75 | 1.17% | 1,093 |
| Aug 28, 2026 | 146.00 | 148.00 | 143.00 | 145.05 | 145.05 | -0.99% | 2,020 |
| Aug 27, 2026 | 146.00 | 149.05 | 145.00 | 146.50 | 146.50 | -1.31% | 666 |
| Aug 26, 2026 | 148.00 | 148.50 | 146.50 | 148.45 | 148.45 | -0.70% | 394 |
| Aug 25, 2026 | 149.00 | 152.40 | 148.00 | 149.50 | 149.50 | 0.30% | 672 |
| Aug 24, 2026 | 146.25 | 150.75 | 146.25 | 149.05 | 149.05 | -2.65% | 1,268 |
| 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 |