Global Vectra Helicorp Limited (NSE:GLOBALVECT)
India · Delayed Price · Currency is INR 151.80
+1.22 (0.81%)
Apr 2, 2026, 11:40 AM IST
NSE:GLOBALVECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 137.00 | 154.80 | 134.00 | 150.58 | 150.58 | 13.41% | 19,315 |
| Mar 30, 2026 | 144.30 | 145.00 | 129.00 | 132.78 | 132.78 | -9.39% | 21,196 |
| Mar 27, 2026 | 153.49 | 154.01 | 145.00 | 146.54 | 146.54 | -3.25% | 13,590 |
| Mar 25, 2026 | 155.00 | 157.70 | 149.99 | 151.47 | 151.47 | -1.39% | 11,418 |
| Mar 24, 2026 | 157.70 | 157.70 | 152.01 | 153.60 | 153.60 | 1.81% | 5,379 |
| Mar 23, 2026 | 153.00 | 156.95 | 149.02 | 150.87 | 150.87 | -3.42% | 5,689 |
| Mar 20, 2026 | 166.90 | 166.90 | 155.00 | 156.21 | 156.21 | -1.53% | 3,421 |
| Mar 19, 2026 | 160.09 | 162.97 | 156.00 | 158.64 | 158.64 | -1.40% | 3,822 |
| Mar 18, 2026 | 157.94 | 163.85 | 155.98 | 160.90 | 160.90 | 1.87% | 7,857 |
| Mar 17, 2026 | 153.01 | 159.30 | 153.01 | 157.94 | 157.94 | 3.85% | 7,420 |
| Mar 16, 2026 | 156.00 | 156.00 | 150.00 | 152.09 | 152.09 | -2.97% | 14,140 |
| Mar 13, 2026 | 166.00 | 166.00 | 155.51 | 156.74 | 156.74 | -4.09% | 20,756 |
| Mar 12, 2026 | 164.45 | 164.45 | 161.00 | 163.42 | 163.42 | -0.63% | 18,474 |
| Mar 11, 2026 | 167.00 | 167.00 | 162.11 | 164.45 | 164.45 | -0.16% | 4,488 |
| Mar 10, 2026 | 159.26 | 182.99 | 155.42 | 164.72 | 164.72 | 7.65% | 49,486 |
| Mar 9, 2026 | 158.00 | 159.44 | 150.00 | 153.01 | 153.01 | -2.35% | 11,874 |
| Mar 6, 2026 | 155.43 | 157.45 | 154.22 | 156.69 | 156.69 | 1.81% | 5,719 |
| Mar 5, 2026 | 164.75 | 164.89 | 153.02 | 153.90 | 153.90 | -2.19% | 6,984 |
| Mar 4, 2026 | 154.00 | 162.59 | 152.06 | 157.35 | 157.35 | 1.87% | 11,893 |
| Mar 2, 2026 | 163.21 | 163.21 | 154.00 | 154.46 | 154.46 | -5.36% | 13,315 |
| Feb 27, 2026 | 165.94 | 166.48 | 162.56 | 163.21 | 163.21 | -1.15% | 3,973 |
| Feb 26, 2026 | 165.50 | 167.17 | 162.50 | 165.11 | 165.11 | 1.92% | 3,946 |
| Feb 25, 2026 | 166.00 | 168.59 | 161.10 | 162.00 | 162.00 | -0.74% | 4,740 |
| Feb 24, 2026 | 166.67 | 166.67 | 161.25 | 163.20 | 163.20 | -1.23% | 9,443 |
| Feb 23, 2026 | 170.55 | 170.56 | 165.00 | 165.24 | 165.24 | -1.15% | 13,534 |
| Feb 20, 2026 | 168.57 | 175.20 | 165.61 | 167.17 | 167.17 | -1.08% | 8,238 |
| Feb 19, 2026 | 177.83 | 178.37 | 166.60 | 169.00 | 169.00 | -2.79% | 8,325 |
| 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 |