Global Vectra Helicorp Limited (NSE:GLOBALVECT)
India · Delayed Price · Currency is INR 150.50
-0.15 (-0.10%)
Jul 22, 2026, 3:29 PM IST
NSE:GLOBALVECT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 168.40 | 168.78 | 164.50 | 166.08 | 166.08 | -1.28% | 3,597 |
| Jun 25, 2026 | 167.80 | 175.89 | 166.93 | 168.23 | 168.23 | 1.19% | 29,012 |
| Jun 24, 2026 | 159.95 | 167.50 | 159.90 | 166.25 | 166.25 | 3.43% | 23,753 |
| Jun 23, 2026 | 166.00 | 166.00 | 158.57 | 160.74 | 160.74 | 0.14% | 38,922 |
| Jun 22, 2026 | 160.01 | 164.98 | 159.01 | 160.51 | 160.51 | -0.38% | 4,258 |
| Jun 19, 2026 | 165.50 | 165.50 | 157.15 | 161.12 | 161.12 | -1.37% | 3,881 |
| Jun 18, 2026 | 161.01 | 164.00 | 161.01 | 163.36 | 163.36 | 1.72% | 6,212 |
| Jun 17, 2026 | 160.60 | 163.99 | 159.23 | 160.60 | 160.60 | -1.06% | 3,555 |
| Jun 16, 2026 | 159.19 | 165.90 | 156.01 | 162.32 | 162.32 | 3.52% | 8,225 |
| Jun 15, 2026 | 161.95 | 162.38 | 156.05 | 156.80 | 156.80 | -0.37% | 18,477 |
| Jun 12, 2026 | 160.14 | 163.61 | 155.83 | 157.38 | 157.38 | -0.48% | 10,835 |
| Jun 11, 2026 | 160.00 | 168.99 | 157.00 | 158.14 | 158.14 | -2.70% | 9,324 |
| Jun 10, 2026 | 164.70 | 169.99 | 161.33 | 162.53 | 162.53 | 0.69% | 7,211 |
| Jun 9, 2026 | 159.00 | 165.12 | 157.44 | 161.42 | 161.42 | 0.82% | 4,225 |
| Jun 8, 2026 | 160.26 | 163.00 | 158.41 | 160.10 | 160.10 | -1.83% | 3,817 |
| Jun 5, 2026 | 161.91 | 165.27 | 160.81 | 163.09 | 163.09 | 1.39% | 5,778 |
| Jun 4, 2026 | 162.18 | 165.78 | 160.10 | 160.85 | 160.85 | -1.43% | 7,474 |
| Jun 3, 2026 | 165.20 | 168.50 | 161.71 | 163.19 | 163.19 | -2.28% | 7,540 |
| Jun 2, 2026 | 169.91 | 169.91 | 163.01 | 167.00 | 167.00 | 0.42% | 2,696 |
| Jun 1, 2026 | 164.99 | 169.38 | 163.12 | 166.30 | 166.30 | 0.31% | 8,299 |
| May 29, 2026 | 171.52 | 171.52 | 162.56 | 165.78 | 165.78 | -3.83% | 24,594 |
| May 27, 2026 | 171.04 | 177.00 | 171.00 | 172.38 | 172.38 | 0.82% | 3,938 |
| May 26, 2026 | 166.01 | 174.42 | 166.01 | 170.97 | 170.97 | 0.77% | 4,646 |
| May 25, 2026 | 174.00 | 174.00 | 169.00 | 169.67 | 169.67 | -2.73% | 8,060 |
| 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 |