Global Vectra Helicorp Limited (NSE:GLOBALVECT)
India · Delayed Price · Currency is INR 160.74
+0.23 (0.14%)
Jun 23, 2026, 3:29 PM IST
NSE:GLOBALVECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |