Global Vectra Helicorp Limited (BOM:532773)
India · Delayed Price · Currency is INR 131.35
-0.25 (-0.19%)
At close: Nov 9, 2026
Global Vectra Helicorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 131.60 | 132.00 | 128.70 | 131.35 | 131.35 | -0.19% | 91 |
| Nov 8, 2026 | 145.00 | 145.00 | 131.00 | 131.60 | 131.60 | 4.40% | 135 |
| Nov 6, 2026 | 135.70 | 135.70 | 125.00 | 126.05 | 126.05 | -2.59% | 863 |
| Nov 5, 2026 | 124.05 | 134.35 | 120.55 | 129.40 | 129.40 | 4.69% | 831 |
| Nov 4, 2026 | 129.95 | 129.95 | 120.00 | 123.60 | 123.60 | 7.34% | 1,161 |
| Nov 3, 2026 | 117.20 | 118.90 | 113.25 | 115.15 | 115.15 | 0.22% | 514 |
| Nov 2, 2026 | 113.45 | 118.80 | 111.00 | 114.90 | 114.90 | 1.77% | 218 |
| Oct 30, 2026 | 127.00 | 127.00 | 108.75 | 112.90 | 112.90 | -4.32% | 1,402 |
| Oct 29, 2026 | 120.50 | 120.50 | 117.30 | 118.00 | 118.00 | -2.07% | 35 |
| Oct 28, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - | 324 |
| Oct 27, 2026 | 116.00 | 127.00 | 116.00 | 120.50 | 120.50 | 9.45% | 110 |
| Oct 26, 2026 | 110.00 | 114.90 | 108.70 | 110.10 | 110.10 | -0.32% | 350 |
| Oct 23, 2026 | 115.00 | 115.00 | 110.00 | 110.45 | 110.45 | -4.37% | 651 |
| Oct 22, 2026 | 116.25 | 119.70 | 115.50 | 115.50 | 115.50 | -2.53% | 161 |
| Oct 21, 2026 | 124.85 | 125.00 | 117.50 | 118.50 | 118.50 | -4.63% | 361 |
| Oct 19, 2026 | 115.00 | 127.90 | 115.00 | 124.25 | 124.25 | 3.07% | 753 |
| Oct 16, 2026 | 122.90 | 122.90 | 118.80 | 120.55 | 120.55 | -0.94% | 833 |
| Oct 15, 2026 | 120.00 | 122.40 | 119.70 | 121.70 | 121.70 | 0.79% | 1,200 |
| Oct 14, 2026 | 121.10 | 124.95 | 120.00 | 120.75 | 120.75 | -0.62% | 558 |
| Oct 13, 2026 | 125.00 | 125.00 | 120.30 | 121.50 | 121.50 | -2.76% | 3,139 |
| Oct 12, 2026 | 125.50 | 129.70 | 124.00 | 124.95 | 124.95 | -0.83% | 416 |
| Oct 9, 2026 | 124.10 | 126.00 | 124.00 | 126.00 | 126.00 | 1.53% | 891 |
| Oct 8, 2026 | 125.60 | 126.90 | 123.05 | 124.10 | 124.10 | -0.72% | 475 |
| 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 |