Global Vectra Helicorp Limited (NSE:GLOBALVECT)
India · Delayed Price · Currency is INR 170.50
-3.35 (-1.93%)
Feb 19, 2026, 3:29 PM IST
Global Vectra Helicorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 175.89 | 179.88 | 170.11 | 173.85 | 173.85 | 0.29% | 4,187 |
| Feb 17, 2026 | 174.00 | 177.00 | 172.00 | 173.34 | 173.34 | -0.60% | 4,022 |
| Feb 16, 2026 | 175.48 | 176.80 | 168.83 | 174.39 | 174.39 | -0.41% | 5,741 |
| Feb 13, 2026 | 187.90 | 187.90 | 172.50 | 175.10 | 175.10 | -5.41% | 13,154 |
| Feb 12, 2026 | 183.01 | 190.43 | 183.01 | 185.11 | 185.11 | -1.13% | 5,306 |
| Feb 11, 2026 | 196.09 | 196.09 | 183.00 | 187.23 | 187.23 | -4.52% | 9,069 |
| Feb 10, 2026 | 200.00 | 200.00 | 191.71 | 196.09 | 196.09 | 2.47% | 13,264 |
| Feb 9, 2026 | 180.11 | 193.49 | 180.11 | 191.37 | 191.37 | 4.53% | 14,431 |
| Feb 6, 2026 | 189.99 | 189.99 | 179.00 | 183.08 | 183.08 | -0.36% | 4,243 |
| Feb 5, 2026 | 187.56 | 192.00 | 182.26 | 183.75 | 183.75 | 0.82% | 8,518 |
| Feb 4, 2026 | 172.00 | 188.00 | 172.00 | 182.25 | 182.25 | 4.07% | 10,725 |
| Feb 3, 2026 | 173.50 | 176.84 | 170.71 | 175.13 | 175.13 | 4.36% | 10,882 |
| Feb 2, 2026 | 173.01 | 175.30 | 163.51 | 167.82 | 167.82 | -0.12% | 9,673 |
| Feb 1, 2026 | 174.00 | 176.12 | 165.00 | 168.02 | 168.02 | -1.94% | 8,622 |
| Jan 30, 2026 | 169.96 | 179.00 | 168.71 | 171.34 | 171.34 | 0.81% | 11,985 |
| Jan 29, 2026 | 173.10 | 177.14 | 168.33 | 169.96 | 169.96 | -1.93% | 14,103 |
| Jan 28, 2026 | 175.16 | 179.02 | 172.50 | 173.30 | 173.30 | -1.06% | 10,735 |
| Jan 27, 2026 | 181.16 | 187.29 | 172.50 | 175.16 | 175.16 | -3.31% | 7,901 |
| Jan 23, 2026 | 185.79 | 189.80 | 176.80 | 181.16 | 181.16 | -3.50% | 22,762 |
| Jan 22, 2026 | 168.00 | 196.04 | 163.46 | 187.74 | 187.74 | 14.92% | 178,400 |
| Jan 21, 2026 | 173.39 | 173.39 | 161.10 | 163.37 | 163.37 | -5.57% | 11,934 |
| Jan 20, 2026 | 173.02 | 177.68 | 169.11 | 173.01 | 173.01 | -0.71% | 9,458 |
| Jan 19, 2026 | 177.00 | 183.00 | 172.26 | 174.25 | 174.25 | -2.49% | 15,393 |
| Jan 16, 2026 | 185.04 | 187.99 | 177.00 | 178.70 | 178.70 | -3.04% | 15,032 |
| Jan 14, 2026 | 186.28 | 191.00 | 183.50 | 184.30 | 184.30 | -0.89% | 10,529 |
| Jan 13, 2026 | 183.60 | 190.00 | 183.60 | 185.96 | 185.96 | 0.85% | 5,247 |
| Jan 12, 2026 | 190.19 | 190.19 | 181.01 | 184.40 | 184.40 | -2.88% | 14,540 |
| Jan 9, 2026 | 191.00 | 196.57 | 189.00 | 189.86 | 189.86 | -1.01% | 7,867 |
| Jan 8, 2026 | 195.00 | 196.63 | 190.60 | 191.79 | 191.79 | -1.74% | 5,534 |
| Jan 7, 2026 | 195.15 | 196.52 | 195.00 | 195.18 | 195.18 | -0.72% | 1,974 |
| Jan 6, 2026 | 199.00 | 201.94 | 195.15 | 196.59 | 196.59 | -0.50% | 8,959 |
| Jan 5, 2026 | 199.01 | 202.30 | 195.00 | 197.57 | 197.57 | -1.33% | 11,562 |
| Jan 2, 2026 | 200.97 | 204.50 | 199.01 | 200.24 | 200.24 | -0.36% | 7,518 |
| Jan 1, 2026 | 197.42 | 204.70 | 196.00 | 200.97 | 200.97 | 2.45% | 9,121 |
| Dec 31, 2025 | 198.70 | 204.00 | 195.50 | 196.16 | 196.16 | -0.40% | 19,372 |
| Dec 30, 2025 | 199.93 | 205.20 | 196.00 | 196.94 | 196.94 | -1.56% | 14,758 |
| Dec 29, 2025 | 206.90 | 209.80 | 200.00 | 200.07 | 200.07 | -2.54% | 30,905 |
| Dec 26, 2025 | 208.11 | 212.12 | 199.76 | 205.29 | 205.29 | -1.36% | 28,214 |
| Dec 24, 2025 | 205.00 | 213.00 | 200.30 | 208.11 | 208.11 | 1.94% | 35,385 |
| Dec 23, 2025 | 198.50 | 206.00 | 196.19 | 204.15 | 204.15 | 3.46% | 12,698 |
| Dec 22, 2025 | 193.30 | 202.02 | 193.30 | 197.33 | 197.33 | 1.85% | 7,965 |
| Dec 19, 2025 | 194.40 | 199.46 | 191.14 | 193.75 | 193.75 | 0.62% | 14,720 |
| Dec 18, 2025 | 194.45 | 199.62 | 189.82 | 192.56 | 192.56 | -1.88% | 22,287 |
| Dec 17, 2025 | 199.00 | 202.90 | 195.70 | 196.25 | 196.25 | -0.81% | 19,998 |
| Dec 16, 2025 | 199.56 | 201.29 | 196.22 | 197.85 | 197.85 | -0.86% | 5,666 |
| Dec 15, 2025 | 197.99 | 202.00 | 196.56 | 199.56 | 199.56 | 0.52% | 6,403 |
| Dec 12, 2025 | 197.50 | 202.99 | 197.10 | 198.53 | 198.53 | -0.11% | 12,972 |
| Dec 11, 2025 | 198.99 | 200.89 | 196.10 | 198.74 | 198.74 | 0.93% | 6,845 |
| Dec 10, 2025 | 199.90 | 203.60 | 196.02 | 196.91 | 196.91 | 0.46% | 10,479 |
| Dec 9, 2025 | 195.92 | 197.12 | 192.40 | 196.00 | 196.00 | 0.04% | 13,331 |