Global Vectra Helicorp Limited (NSE:GLOBALVECT)
India · Delayed Price · Currency is INR 172.49
-1.95 (-1.12%)
May 25, 2026, 10:18 AM IST
NSE:GLOBALVECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 171.50 | 174.98 | 168.37 | 174.44 | 174.44 | 4.27% | 6,338 |
| May 21, 2026 | 169.10 | 174.38 | 166.00 | 167.30 | 167.30 | 0.64% | 6,654 |
| May 20, 2026 | 165.00 | 169.78 | 161.20 | 166.24 | 166.24 | 0.68% | 6,408 |
| May 19, 2026 | 168.00 | 171.85 | 163.35 | 165.12 | 165.12 | -1.82% | 8,952 |
| May 18, 2026 | 171.58 | 171.58 | 165.07 | 168.18 | 168.18 | -1.98% | 6,059 |
| May 15, 2026 | 172.00 | 176.01 | 165.22 | 171.58 | 171.58 | 2.44% | 13,985 |
| May 14, 2026 | 175.70 | 175.70 | 166.51 | 167.50 | 167.50 | -2.76% | 8,236 |
| May 13, 2026 | 165.00 | 174.50 | 165.00 | 172.26 | 172.26 | 2.97% | 8,105 |
| May 12, 2026 | 176.82 | 176.82 | 166.80 | 167.29 | 167.29 | -5.39% | 10,504 |
| May 11, 2026 | 186.50 | 186.50 | 176.05 | 176.82 | 176.82 | -4.17% | 10,196 |
| May 8, 2026 | 187.88 | 187.89 | 179.25 | 184.52 | 184.52 | -1.79% | 14,321 |
| May 7, 2026 | 184.69 | 189.88 | 181.23 | 187.88 | 187.88 | 2.59% | 7,266 |
| May 6, 2026 | 180.00 | 185.49 | 178.94 | 183.14 | 183.14 | 1.85% | 10,823 |
| May 5, 2026 | 186.50 | 186.50 | 178.90 | 179.82 | 179.82 | -1.74% | 5,669 |
| May 4, 2026 | 187.40 | 187.50 | 181.00 | 183.00 | 183.00 | 0.68% | 6,620 |
| Apr 30, 2026 | 184.34 | 184.34 | 180.00 | 181.76 | 181.76 | 0.59% | 6,353 |
| Apr 29, 2026 | 186.12 | 187.40 | 177.50 | 180.69 | 180.69 | -3.44% | 6,982 |
| Apr 28, 2026 | 181.10 | 188.39 | 181.10 | 187.12 | 187.12 | 1.04% | 9,065 |
| Apr 27, 2026 | 183.42 | 188.99 | 182.55 | 185.20 | 185.20 | 0.97% | 8,792 |
| Apr 24, 2026 | 196.00 | 196.00 | 181.00 | 183.42 | 183.42 | -2.76% | 15,931 |
| Apr 23, 2026 | 192.29 | 193.50 | 187.30 | 188.62 | 188.62 | -2.92% | 11,505 |
| Apr 22, 2026 | 194.12 | 201.04 | 193.11 | 194.29 | 194.29 | 0.59% | 9,092 |
| Apr 21, 2026 | 190.00 | 201.00 | 185.00 | 193.15 | 193.15 | -2.22% | 12,243 |
| Apr 20, 2026 | 204.00 | 204.00 | 195.00 | 197.53 | 197.53 | -3.14% | 9,746 |
| Apr 17, 2026 | 204.00 | 208.80 | 201.99 | 203.93 | 203.93 | 3.16% | 53,672 |
| Apr 16, 2026 | 197.98 | 208.00 | 195.00 | 197.69 | 197.69 | 4.85% | 86,359 |
| Apr 15, 2026 | 181.00 | 194.00 | 181.00 | 188.54 | 188.54 | 5.45% | 18,012 |
| Apr 13, 2026 | 169.00 | 182.00 | 161.12 | 178.80 | 178.80 | 4.80% | 25,071 |
| Apr 10, 2026 | 174.00 | 178.94 | 170.00 | 170.61 | 170.61 | -1.07% | 5,640 |
| Apr 9, 2026 | 177.98 | 178.00 | 171.31 | 172.46 | 172.46 | -2.18% | 8,438 |
| Apr 8, 2026 | 179.50 | 180.40 | 171.37 | 176.30 | 176.30 | 3.09% | 10,001 |
| Apr 7, 2026 | 177.90 | 177.90 | 169.50 | 171.01 | 171.01 | -2.70% | 12,923 |
| Apr 6, 2026 | 162.00 | 180.00 | 153.23 | 175.76 | 175.76 | 15.54% | 45,469 |
| Apr 2, 2026 | 149.09 | 156.60 | 144.00 | 152.12 | 152.12 | 1.02% | 8,201 |
| 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 |