Global Vectra Helicorp Limited (NSE:GLOBALVECT)
India · Delayed Price · Currency is INR 129.11
+0.27 (0.21%)
Nov 11, 2026, 2:44 PM IST
NSE:GLOBALVECT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 134.30 | 134.30 | 126.00 | 129.11 | 129.11 | 0.21% | 3,698 |
| Nov 9, 2026 | 133.99 | 134.00 | 127.50 | 128.84 | 128.84 | -2.75% | 1,767 |
| Nov 8, 2026 | 125.20 | 135.00 | 125.20 | 132.48 | 132.48 | 5.00% | 3,474 |
| Nov 6, 2026 | 133.82 | 134.00 | 125.00 | 126.17 | 126.17 | -2.81% | 6,881 |
| Nov 5, 2026 | 125.98 | 132.00 | 122.40 | 129.82 | 129.82 | 5.62% | 16,618 |
| Nov 4, 2026 | 119.00 | 124.12 | 119.00 | 122.91 | 122.91 | 3.80% | 6,412 |
| Nov 3, 2026 | 114.96 | 119.00 | 114.96 | 118.41 | 118.41 | 3.00% | 3,112 |
| Nov 2, 2026 | 112.80 | 116.00 | 109.50 | 114.96 | 114.96 | 3.75% | 6,007 |
| Oct 30, 2026 | 118.25 | 119.98 | 108.00 | 110.81 | 110.81 | -7.09% | 11,303 |
| Oct 29, 2026 | 123.90 | 123.90 | 118.50 | 119.27 | 119.27 | -1.95% | 4,398 |
| Oct 28, 2026 | 123.80 | 123.80 | 118.00 | 121.64 | 121.64 | 1.89% | 1,856 |
| Oct 27, 2026 | 109.10 | 129.80 | 109.10 | 119.38 | 119.38 | 8.22% | 13,148 |
| Oct 26, 2026 | 111.99 | 114.99 | 108.71 | 110.31 | 110.31 | -0.06% | 4,909 |
| Oct 23, 2026 | 115.73 | 117.00 | 108.00 | 110.38 | 110.38 | -4.62% | 5,715 |
| Oct 22, 2026 | 119.93 | 119.93 | 114.10 | 115.73 | 115.73 | -3.50% | 5,323 |
| Oct 21, 2026 | 128.99 | 128.99 | 118.30 | 119.93 | 119.93 | -3.41% | 2,407 |
| Oct 19, 2026 | 124.99 | 130.00 | 122.00 | 124.17 | 124.17 | 3.69% | 9,529 |
| Oct 16, 2026 | 122.29 | 123.97 | 118.51 | 119.75 | 119.75 | -0.12% | 2,952 |
| Oct 15, 2026 | 120.55 | 122.20 | 119.14 | 119.89 | 119.89 | -1.79% | 10,807 |
| Oct 14, 2026 | 120.13 | 124.50 | 119.00 | 122.07 | 122.07 | 0.35% | 6,096 |
| Oct 13, 2026 | 125.00 | 125.00 | 120.00 | 121.64 | 121.64 | -2.63% | 6,921 |
| Oct 12, 2026 | 126.00 | 129.00 | 123.20 | 124.93 | 124.93 | -1.04% | 4,615 |
| Oct 9, 2026 | 124.40 | 128.88 | 124.40 | 126.24 | 126.24 | 1.64% | 3,710 |
| Oct 8, 2026 | 127.19 | 127.39 | 123.10 | 124.20 | 124.20 | -1.38% | 6,410 |
| Oct 7, 2026 | 130.77 | 133.75 | 124.00 | 125.94 | 125.94 | -3.69% | 12,669 |
| Oct 6, 2026 | 132.08 | 133.28 | 129.02 | 130.77 | 130.77 | -0.99% | 6,016 |
| Oct 5, 2026 | 131.10 | 134.80 | 128.32 | 132.08 | 132.08 | 0.79% | 2,330 |
| Oct 1, 2026 | 130.00 | 132.35 | 125.01 | 131.04 | 131.04 | 2.71% | 4,078 |
| Sep 30, 2026 | 135.98 | 135.98 | 127.00 | 127.58 | 127.58 | -3.33% | 7,330 |
| Sep 29, 2026 | 136.25 | 136.25 | 129.00 | 131.98 | 131.98 | -2.55% | 4,033 |
| Sep 28, 2026 | 132.02 | 136.98 | 132.02 | 135.44 | 135.44 | 1.03% | 1,837 |
| Sep 25, 2026 | 133.85 | 138.90 | 133.65 | 134.06 | 134.06 | -1.35% | 4,099 |
| Sep 24, 2026 | 139.50 | 139.50 | 133.30 | 135.89 | 135.89 | -1.14% | 6,163 |
| Sep 23, 2026 | 137.41 | 139.00 | 134.25 | 137.46 | 137.46 | 3.04% | 6,493 |
| Sep 22, 2026 | 134.95 | 137.79 | 132.90 | 133.41 | 133.41 | -0.11% | 5,110 |
| Sep 21, 2026 | 133.55 | 135.80 | 130.61 | 133.56 | 133.56 | 1.50% | 3,880 |
| Sep 18, 2026 | 127.70 | 132.78 | 125.00 | 131.58 | 131.58 | 4.83% | 6,742 |
| Sep 17, 2026 | 126.97 | 131.49 | 123.00 | 125.52 | 125.52 | -1.13% | 7,754 |
| Sep 16, 2026 | 129.50 | 134.39 | 125.50 | 126.96 | 126.96 | -2.22% | 9,529 |
| Sep 15, 2026 | 136.00 | 136.00 | 129.00 | 129.84 | 129.84 | -1.76% | 7,660 |
| Sep 11, 2026 | 137.00 | 139.89 | 130.00 | 132.17 | 132.17 | -4.47% | 23,069 |
| Sep 10, 2026 | 140.40 | 140.40 | 138.00 | 138.35 | 138.35 | -0.49% | 5,519 |
| Sep 9, 2026 | 140.00 | 140.00 | 136.32 | 139.03 | 139.03 | -0.19% | 7,507 |
| Sep 8, 2026 | 141.00 | 142.43 | 138.26 | 139.29 | 139.29 | -0.25% | 6,915 |
| Sep 7, 2026 | 139.26 | 144.80 | 138.20 | 139.64 | 139.64 | -1.08% | 7,148 |
| 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 |