Global Vectra Helicorp Limited (NSE:GLOBALVECT)
India · Delayed Price · Currency is INR 215.25
-9.61 (-4.27%)
Aug 1, 2025, 3:29 PM IST
PetIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 265.40 | 273.96 | 264.84 | 270.00 | 270.00 | 1.95% | 22,884 |
| Jul 3, 2025 | 268.02 | 278.00 | 261.36 | 264.83 | 264.83 | -1.68% | 60,818 |
| Jul 2, 2025 | 269.10 | 275.00 | 264.01 | 269.36 | 269.36 | 0.10% | 63,461 |
| Jul 1, 2025 | 243.43 | 278.40 | 242.80 | 269.10 | 269.10 | 10.55% | 409,051 |
| Jun 30, 2025 | 246.40 | 250.85 | 240.42 | 243.43 | 243.43 | -1.21% | 24,221 |
| Jun 27, 2025 | 255.80 | 258.47 | 245.05 | 246.40 | 246.40 | -5.63% | 53,992 |
| Jun 26, 2025 | 279.00 | 280.50 | 256.25 | 261.09 | 261.09 | 1.17% | 552,899 |
| Jun 25, 2025 | 219.80 | 258.08 | 216.03 | 258.08 | 258.08 | 20.00% | 301,735 |
| Jun 24, 2025 | 223.40 | 223.40 | 213.01 | 215.07 | 215.07 | -0.46% | 9,799 |
| Jun 23, 2025 | 216.00 | 218.79 | 212.00 | 216.07 | 216.07 | -3.28% | 10,637 |
| Jun 20, 2025 | 209.30 | 225.12 | 208.01 | 223.40 | 223.40 | 7.51% | 14,406 |
| Jun 19, 2025 | 218.00 | 222.09 | 205.00 | 207.80 | 207.80 | -4.04% | 13,405 |
| Jun 18, 2025 | 223.00 | 224.40 | 215.10 | 216.55 | 216.55 | -2.27% | 12,574 |
| Jun 17, 2025 | 222.60 | 228.79 | 220.00 | 221.59 | 221.59 | -1.64% | 8,483 |
| Jun 16, 2025 | 226.68 | 230.00 | 222.89 | 225.29 | 225.29 | -0.61% | 7,846 |
| Jun 13, 2025 | 225.00 | 233.99 | 223.10 | 226.68 | 226.68 | -3.09% | 16,441 |
| Jun 12, 2025 | 239.40 | 239.40 | 231.31 | 233.91 | 233.91 | 0.09% | 11,497 |
| Jun 11, 2025 | 232.40 | 239.78 | 232.40 | 233.70 | 233.70 | -1.28% | 11,409 |
| Jun 10, 2025 | 241.70 | 241.70 | 233.61 | 236.72 | 236.72 | -0.18% | 18,079 |
| Jun 9, 2025 | 236.18 | 242.99 | 233.00 | 237.14 | 237.14 | 0.91% | 15,102 |
| Jun 6, 2025 | 238.30 | 242.81 | 233.10 | 235.01 | 235.01 | -2.06% | 15,468 |
| Jun 5, 2025 | 230.08 | 245.01 | 230.08 | 239.96 | 239.96 | 3.07% | 19,227 |
| Jun 4, 2025 | 239.95 | 239.95 | 232.00 | 232.81 | 232.81 | -2.39% | 10,524 |
| Jun 3, 2025 | 246.98 | 246.98 | 234.00 | 238.50 | 238.50 | 0.64% | 10,521 |
| Jun 2, 2025 | 240.14 | 243.58 | 232.98 | 236.99 | 236.99 | -1.31% | 17,523 |
| May 30, 2025 | 265.00 | 266.00 | 238.00 | 240.14 | 240.14 | -1.32% | 42,071 |
| May 29, 2025 | 242.00 | 247.40 | 234.75 | 243.34 | 243.34 | 1.62% | 17,764 |
| May 28, 2025 | 225.00 | 243.00 | 219.31 | 239.47 | 239.47 | 7.69% | 47,477 |
| May 27, 2025 | 224.49 | 224.50 | 218.03 | 222.38 | 222.38 | -0.12% | 9,270 |
| May 26, 2025 | 220.95 | 225.29 | 219.62 | 222.64 | 222.64 | 2.02% | 8,175 |