Global Vectra Helicorp Limited (BOM:532773)
India
· Delayed Price · Currency is INR 183.55
-3.25 (-1.74%)
At close: Apr 29, 2026
Global Vectra Helicorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 184.55 | 187.80 | 184.00 | 186.80 | 186.80 | 0.95% | 1,325 |
| Apr 27, 2026 | 186.50 | 189.90 | 182.00 | 185.05 | 185.05 | 0.68% | 817 |
| Apr 24, 2026 | 194.00 | 196.00 | 181.05 | 183.80 | 183.80 | -2.75% | 1,563 |
| Apr 23, 2026 | 190.50 | 194.25 | 184.00 | 189.00 | 189.00 | -3.45% | 1,963 |
| Apr 22, 2026 | 194.05 | 202.50 | 194.05 | 195.75 | 195.75 | 0.88% | 1,055 |
| Apr 21, 2026 | 192.00 | 197.50 | 186.95 | 194.05 | 194.05 | -1.99% | 1,823 |
| Apr 20, 2026 | 204.95 | 204.95 | 192.50 | 198.00 | 198.00 | -2.87% | 1,601 |
| Apr 17, 2026 | 214.00 | 214.00 | 197.95 | 203.85 | 203.85 | 2.88% | 10,096 |
| Apr 16, 2026 | 198.00 | 208.00 | 194.00 | 198.15 | 198.15 | 4.62% | 4,782 |
| Apr 15, 2026 | 186.00 | 193.80 | 185.00 | 189.40 | 189.40 | 5.99% | 2,737 |
| Apr 13, 2026 | 167.20 | 181.00 | 161.80 | 178.70 | 178.70 | 3.59% | 1,267 |
| Apr 10, 2026 | 175.25 | 177.65 | 170.00 | 172.50 | 172.50 | -0.89% | 710 |
| Apr 9, 2026 | 170.15 | 176.95 | 170.15 | 174.05 | 174.05 | -0.63% | 149 |
| Apr 8, 2026 | 190.00 | 190.00 | 170.00 | 175.15 | 175.15 | 1.83% | 1,685 |
| Apr 7, 2026 | 175.50 | 175.50 | 171.00 | 172.00 | 172.00 | -1.99% | 175 |
| Apr 6, 2026 | 174.00 | 180.00 | 155.20 | 175.50 | 175.50 | 15.27% | 4,092 |
| Apr 2, 2026 | 164.95 | 164.95 | 147.00 | 152.25 | 152.25 | 0.73% | 654 |
| Apr 1, 2026 | 158.00 | 158.00 | 136.00 | 151.15 | 151.15 | 14.20% | 1,205 |
| Mar 30, 2026 | 148.95 | 148.95 | 130.30 | 132.35 | 132.35 | -9.54% | 1,216 |
| Mar 27, 2026 | 151.70 | 152.80 | 145.00 | 146.30 | 146.30 | -4.97% | 2,884 |
| Mar 25, 2026 | 155.00 | 156.90 | 149.70 | 153.95 | 153.95 | -0.61% | 2,125 |
| Mar 24, 2026 | 155.50 | 157.00 | 151.90 | 154.90 | 154.90 | 1.97% | 1,030 |
| Mar 23, 2026 | 152.00 | 154.85 | 149.75 | 151.90 | 151.90 | -4.35% | 915 |
| Mar 20, 2026 | 173.30 | 173.30 | 155.15 | 158.80 | 158.80 | -0.75% | 852 |
| Mar 19, 2026 | 155.05 | 160.00 | 155.00 | 160.00 | 160.00 | 3.56% | 125 |
| Mar 18, 2026 | 161.05 | 161.05 | 154.50 | 154.50 | 154.50 | -2.12% | 104 |
| Mar 17, 2026 | 156.00 | 160.00 | 155.10 | 157.85 | 157.85 | 3.24% | 1,055 |
| Mar 16, 2026 | 161.00 | 161.00 | 150.50 | 152.90 | 152.90 | -2.33% | 211 |
| Mar 13, 2026 | 164.10 | 167.00 | 155.25 | 156.55 | 156.55 | -6.26% | 474 |
| Mar 12, 2026 | 162.00 | 167.00 | 160.00 | 167.00 | 167.00 | 1.86% | 63 |
| Mar 11, 2026 | 164.70 | 165.40 | 162.60 | 163.95 | 163.95 | -1.06% | 545 |
| Mar 10, 2026 | 160.10 | 185.95 | 160.10 | 165.70 | 165.70 | 6.35% | 3,934 |
| Mar 9, 2026 | 145.30 | 160.90 | 141.50 | 155.80 | 155.80 | -0.76% | 715 |
| Mar 6, 2026 | 154.50 | 157.00 | 153.00 | 157.00 | 157.00 | 2.38% | 283 |
| Mar 5, 2026 | 164.30 | 164.30 | 150.00 | 153.35 | 153.35 | -6.69% | 729 |
| Mar 4, 2026 | 155.00 | 164.45 | 151.65 | 164.35 | 164.35 | 8.81% | 1,115 |
| Mar 2, 2026 | 162.60 | 162.60 | 150.55 | 151.05 | 151.05 | -8.04% | 697 |
| Feb 27, 2026 | 164.30 | 165.75 | 161.80 | 164.25 | 164.25 | -1.05% | 119 |
| Feb 26, 2026 | 160.10 | 167.80 | 160.10 | 166.00 | 166.00 | 2.06% | 111 |
| Feb 25, 2026 | 164.65 | 164.65 | 160.00 | 162.65 | 162.65 | -1.21% | 142 |
| Feb 24, 2026 | 169.40 | 169.50 | 162.00 | 164.65 | 164.65 | -1.11% | 994 |
| Feb 23, 2026 | 167.00 | 169.80 | 162.00 | 166.50 | 166.50 | -0.06% | 1,284 |
| Feb 20, 2026 | 173.70 | 175.45 | 166.05 | 166.60 | 166.60 | -1.80% | 1,282 |
| Feb 19, 2026 | 177.00 | 177.00 | 165.00 | 169.65 | 169.65 | -1.77% | 440 |
| Feb 18, 2026 | 170.25 | 187.00 | 170.25 | 172.70 | 172.70 | -0.72% | 82 |
| Feb 17, 2026 | 172.00 | 176.50 | 172.00 | 173.95 | 173.95 | -0.03% | 193 |
| Feb 16, 2026 | 168.55 | 176.35 | 168.55 | 174.00 | 174.00 | 0.40% | 348 |
| Feb 13, 2026 | 178.50 | 179.35 | 173.25 | 173.30 | 173.30 | -5.82% | 368 |
| Feb 12, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -2.26% | 20 |
| Feb 11, 2026 | 190.90 | 190.90 | 186.00 | 188.25 | 188.25 | -3.56% | 207 |
| Feb 10, 2026 | 194.50 | 195.20 | 194.15 | 195.20 | 195.20 | 1.69% | 103 |
| Feb 9, 2026 | 194.90 | 194.90 | 182.40 | 191.95 | 191.95 | 6.28% | 1,108 |
| Feb 6, 2026 | 175.00 | 181.30 | 175.00 | 180.60 | 180.60 | -1.20% | 106 |
| Feb 5, 2026 | 185.50 | 189.45 | 181.55 | 182.80 | 182.80 | -0.65% | 668 |
| Feb 4, 2026 | 168.00 | 185.50 | 168.00 | 184.00 | 184.00 | 5.69% | 1,740 |
| Feb 3, 2026 | 174.80 | 176.55 | 171.45 | 174.10 | 174.10 | 3.79% | 209 |
| Feb 2, 2026 | 171.25 | 174.80 | 163.70 | 167.75 | 167.75 | -1.06% | 1,651 |
| Feb 1, 2026 | 171.90 | 172.90 | 164.10 | 169.55 | 169.55 | -0.88% | 802 |
| Jan 30, 2026 | 170.00 | 174.95 | 170.00 | 171.05 | 171.05 | 0.65% | 3,397 |
| Jan 29, 2026 | 175.00 | 176.00 | 167.55 | 169.95 | 169.95 | -2.24% | 1,617 |
| Jan 28, 2026 | 171.20 | 175.00 | 171.20 | 173.85 | 173.85 | -0.63% | 1,396 |
| Jan 27, 2026 | 177.20 | 183.00 | 172.55 | 174.95 | 174.95 | -3.71% | 1,170 |
| Jan 23, 2026 | 189.80 | 189.80 | 177.00 | 181.70 | 181.70 | -4.19% | 1,513 |
| Jan 22, 2026 | 165.00 | 198.05 | 165.00 | 189.65 | 189.65 | 14.90% | 21,534 |
| Jan 21, 2026 | 168.95 | 170.10 | 161.00 | 165.05 | 165.05 | -4.26% | 321 |
| Jan 20, 2026 | 174.00 | 177.25 | 171.20 | 172.40 | 172.40 | -0.92% | 668 |
| Jan 19, 2026 | 175.30 | 181.30 | 173.00 | 174.00 | 174.00 | -3.33% | 2,034 |
| Jan 16, 2026 | 183.05 | 187.35 | 179.10 | 180.00 | 180.00 | -3.49% | 1,668 |
| Jan 14, 2026 | 184.50 | 191.00 | 183.80 | 186.50 | 186.50 | -0.53% | 3,830 |
| Jan 13, 2026 | 188.00 | 189.45 | 186.85 | 187.50 | 187.50 | 2.49% | 26 |
| Jan 12, 2026 | 186.95 | 186.95 | 180.05 | 182.95 | 182.95 | -2.71% | 825 |
| Jan 9, 2026 | 192.20 | 193.00 | 187.50 | 188.05 | 188.05 | -2.36% | 485 |
| Jan 8, 2026 | 198.95 | 198.95 | 191.00 | 192.60 | 192.60 | -1.51% | 169 |
| Jan 7, 2026 | 190.50 | 195.95 | 186.55 | 195.55 | 195.55 | -1.73% | 582 |
| Jan 6, 2026 | 197.50 | 199.00 | 195.05 | 199.00 | 199.00 | 0.86% | 3,012 |
| Jan 5, 2026 | 199.95 | 204.80 | 191.35 | 197.30 | 197.30 | -2.33% | 218 |
| Jan 2, 2026 | 198.95 | 202.00 | 198.95 | 202.00 | 202.00 | 0.57% | 29 |
| Jan 1, 2026 | 188.10 | 201.00 | 187.15 | 200.85 | 200.85 | 2.47% | 281 |
| Dec 31, 2025 | 208.70 | 208.70 | 188.30 | 196.00 | 196.00 | -0.51% | 5,407 |
| Dec 30, 2025 | 200.10 | 203.00 | 196.00 | 197.00 | 197.00 | -3.24% | 4,089 |
| Dec 29, 2025 | 206.90 | 209.10 | 197.60 | 203.60 | 203.60 | -1.59% | 13,522 |
| Dec 26, 2025 | 199.35 | 211.35 | 199.35 | 206.90 | 206.90 | -0.93% | 13,649 |
| Dec 24, 2025 | 205.00 | 224.90 | 198.65 | 208.85 | 208.85 | 2.03% | 15,427 |
| Dec 23, 2025 | 197.00 | 205.00 | 193.00 | 204.70 | 204.70 | 2.99% | 3,529 |
| Dec 22, 2025 | 204.45 | 204.45 | 192.40 | 198.75 | 198.75 | 3.38% | 243 |
| Dec 19, 2025 | 209.65 | 209.65 | 192.05 | 192.25 | 192.25 | 0.37% | 4,060 |
| Dec 18, 2025 | 195.65 | 199.00 | 190.10 | 191.55 | 191.55 | -2.10% | 9,467 |
| Dec 17, 2025 | 195.25 | 203.90 | 195.25 | 195.65 | 195.65 | -1.24% | 8,619 |
| Dec 16, 2025 | 200.20 | 200.20 | 198.00 | 198.10 | 198.10 | -1.05% | 238 |
| Dec 15, 2025 | 182.60 | 202.15 | 182.60 | 200.20 | 200.20 | -0.07% | 147 |
| Dec 12, 2025 | 200.65 | 202.15 | 197.50 | 200.35 | 200.35 | 1.01% | 5,562 |
| Dec 11, 2025 | 195.05 | 201.20 | 195.05 | 198.35 | 198.35 | 0.84% | 3,003 |
| Dec 10, 2025 | 197.00 | 203.00 | 196.45 | 196.70 | 196.70 | 0.41% | 740 |
| Dec 9, 2025 | 211.00 | 211.00 | 191.00 | 195.90 | 195.90 | -0.76% | 2,166 |
| Dec 8, 2025 | 203.45 | 206.40 | 194.90 | 197.40 | 197.40 | -1.50% | 5,907 |
| Dec 5, 2025 | 198.50 | 203.55 | 198.50 | 200.40 | 200.40 | 1.19% | 5,817 |
| Dec 4, 2025 | 196.60 | 203.50 | 193.85 | 198.05 | 198.05 | 1.72% | 3,711 |
| Dec 3, 2025 | 199.35 | 202.85 | 194.70 | 194.70 | 194.70 | -2.33% | 4,346 |
| Dec 2, 2025 | 200.65 | 203.85 | 198.50 | 199.35 | 199.35 | -0.55% | 890 |
| Dec 1, 2025 | 202.75 | 203.70 | 199.55 | 200.45 | 200.45 | -0.35% | 307 |