Global Vectra Helicorp Limited (BOM:532773)
India · Delayed Price · Currency is INR 133.40
-4.60 (-3.33%)
At close: Sep 11, 2026
Global Vectra Helicorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |