Global Vectra Helicorp Limited (NSE:GLOBALVECT)
India · Delayed Price · Currency is INR 218.76
+1.67 (0.77%)
Sep 16, 2025, 3:29 PM IST
Global Vectra Helicorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 212.40 | 222.00 | 212.40 | 218.76 | 218.76 | 0.77% | 13,584 |
| Sep 15, 2025 | 212.10 | 226.12 | 212.10 | 217.09 | 217.09 | 1.81% | 24,074 |
| Sep 12, 2025 | 209.59 | 227.25 | 209.41 | 213.24 | 213.24 | 1.83% | 51,833 |
| Sep 11, 2025 | 208.06 | 214.02 | 208.06 | 209.41 | 209.41 | -0.20% | 10,498 |
| Sep 10, 2025 | 215.00 | 215.00 | 208.05 | 209.84 | 209.84 | -0.21% | 7,380 |
| Sep 9, 2025 | 219.61 | 225.95 | 207.40 | 210.29 | 210.29 | -2.32% | 14,436 |
| Sep 8, 2025 | 212.40 | 219.20 | 207.01 | 215.28 | 215.28 | 2.88% | 21,313 |
| Sep 5, 2025 | 207.36 | 210.12 | 207.36 | 209.25 | 209.25 | -0.44% | 6,065 |
| Sep 4, 2025 | 211.41 | 216.96 | 207.35 | 210.18 | 210.18 | -1.03% | 13,710 |
| Sep 3, 2025 | 214.47 | 214.47 | 208.52 | 212.36 | 212.36 | 0.31% | 5,303 |
| Sep 2, 2025 | 214.98 | 221.28 | 207.20 | 211.71 | 211.71 | 1.27% | 28,551 |
| Sep 1, 2025 | 212.90 | 215.82 | 207.04 | 209.05 | 209.05 | -0.19% | 4,263 |
| Aug 29, 2025 | 206.70 | 213.87 | 206.70 | 209.44 | 209.44 | -0.70% | 6,771 |
| Aug 28, 2025 | 207.51 | 212.90 | 205.95 | 210.92 | 210.92 | 0.45% | 8,290 |
| Aug 26, 2025 | 211.19 | 213.99 | 206.09 | 209.98 | 209.98 | -1.23% | 32,149 |
| Aug 25, 2025 | 214.80 | 216.28 | 211.00 | 212.59 | 212.59 | 0.31% | 5,040 |
| Aug 22, 2025 | 214.80 | 215.38 | 210.50 | 211.93 | 211.93 | -0.81% | 5,694 |
| Aug 21, 2025 | 213.71 | 217.58 | 212.00 | 213.65 | 213.65 | -0.03% | 8,644 |
| Aug 20, 2025 | 213.72 | 216.90 | 211.06 | 213.71 | 213.71 | - | 7,935 |
| Aug 19, 2025 | 210.32 | 217.76 | 210.32 | 213.72 | 213.72 | -0.40% | 8,564 |
| Aug 18, 2025 | 218.00 | 218.00 | 209.92 | 214.58 | 214.58 | 3.09% | 11,777 |
| Aug 14, 2025 | 218.32 | 225.00 | 205.55 | 208.15 | 208.15 | -7.99% | 51,830 |
| Aug 13, 2025 | 231.55 | 231.55 | 221.20 | 226.23 | 226.23 | 0.56% | 18,881 |
| Aug 12, 2025 | 224.00 | 227.91 | 220.55 | 224.98 | 224.98 | 0.20% | 12,021 |
| Aug 11, 2025 | 225.52 | 228.90 | 220.47 | 224.53 | 224.53 | 1.11% | 6,274 |
| Aug 8, 2025 | 228.00 | 233.06 | 218.00 | 222.07 | 222.07 | -4.37% | 8,854 |
| Aug 7, 2025 | 228.97 | 234.00 | 223.59 | 232.21 | 232.21 | 1.95% | 12,007 |
| Aug 6, 2025 | 239.70 | 239.70 | 226.10 | 227.76 | 227.76 | -2.71% | 18,278 |
| Aug 5, 2025 | 227.90 | 235.83 | 225.01 | 234.11 | 234.11 | 3.20% | 22,148 |
| Aug 4, 2025 | 221.95 | 231.35 | 218.71 | 226.84 | 226.84 | 2.89% | 10,054 |
| Aug 1, 2025 | 224.86 | 227.55 | 215.00 | 220.47 | 220.47 | -1.95% | 9,272 |
| Jul 31, 2025 | 229.10 | 229.45 | 221.25 | 224.86 | 224.86 | -1.85% | 12,569 |
| Jul 30, 2025 | 222.80 | 239.36 | 222.80 | 229.10 | 229.10 | 4.38% | 37,727 |
| Jul 29, 2025 | 217.00 | 237.59 | 214.00 | 219.49 | 219.49 | 2.85% | 153,816 |
| Jul 28, 2025 | 220.00 | 224.01 | 207.90 | 213.41 | 213.41 | -3.29% | 25,740 |
| Jul 25, 2025 | 225.11 | 227.04 | 218.00 | 220.66 | 220.66 | -1.98% | 17,109 |
| Jul 24, 2025 | 232.01 | 234.00 | 223.00 | 225.11 | 225.11 | -3.22% | 37,006 |
| Jul 23, 2025 | 232.56 | 240.89 | 224.99 | 232.61 | 232.61 | -0.57% | 38,794 |
| Jul 22, 2025 | 239.00 | 240.71 | 230.71 | 233.95 | 233.95 | -0.80% | 22,103 |
| Jul 21, 2025 | 251.83 | 251.83 | 235.00 | 235.83 | 235.83 | -5.04% | 30,346 |
| Jul 18, 2025 | 250.70 | 255.00 | 245.10 | 248.34 | 248.34 | -0.82% | 24,035 |
| Jul 17, 2025 | 255.89 | 257.00 | 245.21 | 250.39 | 250.39 | -2.59% | 23,972 |
| Jul 16, 2025 | 254.19 | 263.71 | 254.19 | 257.04 | 257.04 | 0.48% | 14,409 |
| Jul 15, 2025 | 261.46 | 264.18 | 254.89 | 255.80 | 255.80 | -1.68% | 15,985 |
| Jul 14, 2025 | 259.92 | 267.85 | 257.41 | 260.16 | 260.16 | 0.09% | 14,789 |
| Jul 11, 2025 | 261.00 | 266.80 | 258.45 | 259.92 | 259.92 | -0.46% | 11,581 |
| Jul 10, 2025 | 268.74 | 268.74 | 258.81 | 261.12 | 261.12 | -1.39% | 12,249 |
| Jul 9, 2025 | 253.70 | 269.00 | 253.21 | 264.79 | 264.79 | 4.37% | 42,873 |
| Jul 8, 2025 | 262.00 | 264.90 | 251.05 | 253.70 | 253.70 | -2.67% | 19,534 |
| Jul 7, 2025 | 270.00 | 270.00 | 256.92 | 260.65 | 260.65 | -3.46% | 15,037 |