Global Vectra Helicorp Limited (NSE:GLOBALVECT)
India · Delayed Price · Currency is INR 139.64
-1.52 (-1.08%)
Sep 7, 2026, 3:30 PM IST
NSE:GLOBALVECT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 139.26 | 144.80 | 139.26 | 143.00 | - | 1.30% | 3,385 |
| Sep 4, 2026 | 144.00 | 144.00 | 140.10 | 141.16 | 141.16 | -1.04% | 2,436 |
| Sep 3, 2026 | 144.90 | 144.90 | 140.60 | 142.65 | 142.65 | -0.20% | 6,870 |
| Sep 2, 2026 | 140.50 | 143.99 | 139.21 | 142.93 | 142.93 | 0.51% | 5,651 |
| Sep 1, 2026 | 142.89 | 147.00 | 140.05 | 142.20 | 142.20 | -0.22% | 3,044 |
| Aug 31, 2026 | 145.30 | 145.31 | 141.50 | 142.51 | 142.51 | -2.34% | 12,825 |
| Aug 28, 2026 | 145.00 | 148.70 | 144.25 | 145.92 | 145.92 | -0.38% | 5,273 |
| Aug 27, 2026 | 148.78 | 149.95 | 144.98 | 146.47 | 146.47 | -0.57% | 12,574 |
| Aug 26, 2026 | 150.38 | 150.38 | 146.10 | 147.31 | 147.31 | -1.07% | 8,897 |
| Aug 25, 2026 | 147.00 | 150.00 | 147.00 | 148.90 | 148.90 | -0.13% | 3,179 |
| Aug 24, 2026 | 152.51 | 154.95 | 148.60 | 149.10 | 149.10 | -2.24% | 9,743 |
| Aug 21, 2026 | 149.37 | 152.95 | 147.98 | 152.51 | 152.51 | 2.10% | 6,478 |
| Aug 20, 2026 | 149.02 | 151.79 | 147.32 | 149.37 | 149.37 | 0.23% | 3,267 |
| Aug 19, 2026 | 147.20 | 152.28 | 147.20 | 149.02 | 149.02 | -0.69% | 5,577 |
| Aug 18, 2026 | 150.00 | 153.00 | 148.12 | 150.05 | 150.05 | 0.70% | 8,307 |
| Aug 17, 2026 | 150.53 | 152.90 | 147.62 | 149.00 | 149.00 | -1.02% | 8,525 |
| Aug 14, 2026 | 155.90 | 156.33 | 149.51 | 150.53 | 150.53 | -1.72% | 7,788 |
| Aug 13, 2026 | 154.10 | 155.93 | 152.12 | 153.16 | 153.16 | -2.77% | 9,424 |
| Aug 12, 2026 | 159.10 | 161.93 | 155.01 | 157.53 | 157.53 | -3.24% | 8,955 |
| Aug 11, 2026 | 161.80 | 163.70 | 160.00 | 162.80 | 162.80 | 2.51% | 9,404 |
| Aug 10, 2026 | 159.49 | 163.90 | 158.11 | 158.82 | 158.82 | -0.13% | 5,317 |
| Aug 7, 2026 | 164.70 | 165.99 | 157.00 | 159.02 | 159.02 | -2.91% | 10,544 |
| Aug 6, 2026 | 162.00 | 165.31 | 162.00 | 163.79 | 163.79 | 0.74% | 3,746 |
| Aug 5, 2026 | 167.60 | 167.60 | 162.00 | 162.58 | 162.58 | -0.40% | 4,860 |
| Aug 4, 2026 | 163.50 | 167.99 | 160.15 | 163.24 | 163.24 | -1.13% | 14,618 |
| Aug 3, 2026 | 177.90 | 177.90 | 163.95 | 165.10 | 165.10 | -0.02% | 17,703 |
| Jul 31, 2026 | 166.17 | 169.58 | 162.90 | 165.13 | 165.13 | -1.66% | 6,227 |
| Jul 30, 2026 | 166.00 | 171.75 | 164.00 | 167.92 | 167.92 | 0.94% | 9,739 |
| Jul 29, 2026 | 169.80 | 172.45 | 165.00 | 166.35 | 166.35 | -0.38% | 17,268 |
| Jul 28, 2026 | 162.70 | 181.98 | 160.21 | 166.98 | 166.98 | 4.55% | 197,741 |
| Jul 27, 2026 | 150.01 | 173.50 | 150.01 | 159.71 | 159.71 | 7.22% | 113,359 |
| Jul 24, 2026 | 147.90 | 151.61 | 147.90 | 148.95 | 148.95 | -0.91% | 3,031 |
| Jul 23, 2026 | 152.78 | 154.37 | 148.80 | 150.32 | 150.32 | 0.29% | 5,382 |
| Jul 22, 2026 | 153.30 | 154.89 | 146.41 | 149.88 | 149.88 | -0.51% | 13,218 |
| Jul 21, 2026 | 153.00 | 153.95 | 149.92 | 150.65 | 150.65 | -0.28% | 3,340 |
| Jul 20, 2026 | 155.00 | 155.00 | 148.30 | 151.07 | 151.07 | -1.38% | 5,835 |
| Jul 17, 2026 | 157.00 | 157.00 | 152.00 | 153.18 | 153.18 | -1.49% | 3,727 |
| Jul 16, 2026 | 155.20 | 156.29 | 155.00 | 155.50 | 155.50 | 0.76% | 3,527 |
| Jul 15, 2026 | 156.39 | 157.88 | 153.05 | 154.33 | 154.33 | -0.04% | 4,609 |
| Jul 14, 2026 | 153.00 | 158.02 | 153.00 | 154.39 | 154.39 | -2.54% | 10,163 |
| Jul 13, 2026 | 157.20 | 159.80 | 154.02 | 158.42 | 158.42 | -1.22% | 8,754 |
| Jul 10, 2026 | 161.00 | 162.48 | 156.98 | 160.37 | 160.37 | 2.60% | 9,879 |
| Jul 9, 2026 | 158.06 | 162.50 | 155.35 | 156.31 | 156.31 | -0.59% | 6,204 |
| Jul 8, 2026 | 163.95 | 163.95 | 156.05 | 157.24 | 157.24 | -3.18% | 4,865 |
| Jul 7, 2026 | 167.90 | 167.90 | 160.55 | 162.40 | 162.40 | -0.03% | 5,859 |
| Jul 6, 2026 | 162.95 | 163.99 | 161.15 | 162.45 | 162.45 | -0.02% | 6,215 |
| Jul 3, 2026 | 161.50 | 163.82 | 161.10 | 162.48 | 162.48 | 0.91% | 8,408 |
| Jul 2, 2026 | 162.87 | 162.89 | 160.50 | 161.01 | 161.01 | -0.07% | 4,168 |
| Jul 1, 2026 | 163.30 | 165.96 | 160.10 | 161.13 | 161.13 | -1.82% | 11,045 |
| Jun 30, 2026 | 167.95 | 167.95 | 163.00 | 164.12 | 164.12 | -1.18% | 6,480 |