Global Vectra Helicorp Limited GLOBALVECT
NSE · India · Industrial Services
INR 132.10+4.52 (+3.54%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 131.04 | +2.71% | INR 130.00 | INR 132.35 | INR 125.01 | 4.08K |
| 2026-09-30 | INR 127.58 | -3.33% | INR 135.98 | INR 135.98 | INR 127.00 | 7.33K |
| 2026-09-29 | INR 131.98 | -2.55% | INR 136.25 | INR 136.25 | INR 129.00 | 4.03K |
| 2026-09-28 | INR 135.44 | +1.03% | INR 132.02 | INR 136.98 | INR 132.02 | 1.84K |
| 2026-09-25 | INR 134.06 | -1.35% | INR 133.85 | INR 138.90 | INR 133.65 | 4.10K |
| 2026-09-24 | INR 135.89 | -1.14% | INR 139.50 | INR 139.50 | INR 133.30 | 6.16K |
| 2026-09-23 | INR 137.46 | +3.04% | INR 137.41 | INR 139.00 | INR 134.25 | 6.49K |
| 2026-09-22 | INR 133.41 | -0.11% | INR 134.95 | INR 137.79 | INR 132.90 | 5.11K |
| 2026-09-21 | INR 133.56 | +1.50% | INR 133.55 | INR 135.80 | INR 130.61 | 3.88K |
| 2026-09-18 | INR 131.58 | +4.83% | INR 127.70 | INR 132.78 | INR 125.00 | 6.74K |
| 2026-09-17 | INR 125.52 | -1.13% | INR 126.97 | INR 131.49 | INR 123.00 | 7.75K |
| 2026-09-16 | INR 126.96 | -2.22% | INR 129.50 | INR 134.39 | INR 125.50 | 9.53K |
| 2026-09-15 | INR 129.84 | -1.76% | INR 136.00 | INR 136.00 | INR 129.00 | 7.66K |
| 2026-09-11 | INR 132.17 | -4.47% | INR 137.00 | INR 139.89 | INR 130.00 | 23.07K |
| 2026-09-10 | INR 138.35 | -0.49% | INR 140.40 | INR 140.40 | INR 138.00 | 5.52K |
| 2026-09-09 | INR 139.03 | -0.19% | INR 140.00 | INR 140.00 | INR 136.32 | 7.51K |
| 2026-09-08 | INR 139.29 | -0.25% | INR 141.00 | INR 142.43 | INR 138.26 | 6.92K |
| 2026-09-07 | INR 139.64 | -1.08% | INR 139.26 | INR 144.80 | INR 138.20 | 7.15K |
| 2026-09-04 | INR 141.16 | -1.04% | INR 144.00 | INR 144.00 | INR 140.10 | 2.44K |
| 2026-09-03 | INR 142.65 | -0.20% | INR 144.90 | INR 144.90 | INR 140.60 | 6.87K |
| 2026-09-02 | INR 142.93 | +0.51% | INR 140.50 | INR 143.99 | INR 139.21 | 5.65K |
| 2026-09-01 | INR 142.20 | -0.22% | INR 142.89 | INR 147.00 | INR 140.05 | 3.04K |
| 2026-08-31 | INR 142.51 | -2.34% | INR 145.30 | INR 145.31 | INR 141.50 | 12.83K |
| 2026-08-28 | INR 145.92 | -0.38% | INR 145.00 | INR 148.70 | INR 144.25 | 5.27K |
| 2026-08-27 | INR 146.47 | -0.57% | INR 148.78 | INR 149.95 | INR 144.98 | 12.57K |
| 2026-08-26 | INR 147.31 | -1.07% | INR 150.38 | INR 150.38 | INR 146.10 | 8.90K |
| 2026-08-25 | INR 148.90 | -0.13% | INR 147.00 | INR 150.00 | INR 147.00 | 3.18K |
| 2026-08-24 | INR 149.10 | -2.24% | INR 152.51 | INR 154.95 | INR 148.60 | 9.74K |
| 2026-08-21 | INR 152.51 | +2.10% | INR 149.37 | INR 152.95 | INR 147.98 | 6.48K |
| 2026-08-20 | INR 149.37 | +0.23% | INR 149.02 | INR 151.79 | INR 147.32 | 3.27K |
| 2026-08-19 | INR 149.02 | -0.69% | INR 147.20 | INR 152.28 | INR 147.20 | 5.58K |
| 2026-08-18 | INR 150.05 | +0.70% | INR 150.00 | INR 153.00 | INR 148.12 | 8.31K |
| 2026-08-17 | INR 149.00 | -1.02% | INR 150.53 | INR 152.90 | INR 147.62 | 8.53K |
| 2026-08-14 | INR 150.53 | -1.72% | INR 155.90 | INR 156.33 | INR 149.51 | 7.79K |
| 2026-08-13 | INR 153.16 | -2.77% | INR 154.10 | INR 155.93 | INR 152.12 | 9.42K |
| 2026-08-12 | INR 157.53 | -3.24% | INR 159.10 | INR 161.93 | INR 155.01 | 8.96K |
| 2026-08-11 | INR 162.80 | +2.51% | INR 161.80 | INR 163.70 | INR 160.00 | 9.40K |
| 2026-08-10 | INR 158.82 | -0.13% | INR 159.49 | INR 163.90 | INR 158.11 | 5.32K |
| 2026-08-07 | INR 159.02 | -2.91% | INR 164.70 | INR 165.99 | INR 157.00 | 10.54K |
| 2026-08-06 | INR 163.79 | +0.74% | INR 162.00 | INR 165.31 | INR 162.00 | 3.75K |
| 2026-08-05 | INR 162.58 | -0.40% | INR 167.60 | INR 167.60 | INR 162.00 | 4.86K |
| 2026-08-04 | INR 163.24 | -1.13% | INR 163.50 | INR 167.99 | INR 160.15 | 14.62K |
| 2026-08-03 | INR 165.10 | -0.02% | INR 177.90 | INR 177.90 | INR 163.95 | 17.70K |
| 2026-07-31 | INR 165.13 | -1.66% | INR 166.17 | INR 169.58 | INR 162.90 | 6.23K |
| 2026-07-30 | INR 167.92 | +0.94% | INR 166.00 | INR 171.75 | INR 164.00 | 9.74K |
| 2026-07-29 | INR 166.35 | -0.38% | INR 169.80 | INR 172.45 | INR 165.00 | 17.27K |
| 2026-07-28 | INR 166.98 | +4.55% | INR 162.70 | INR 181.98 | INR 160.21 | 197.74K |
| 2026-07-27 | INR 159.71 | +7.22% | INR 150.01 | INR 173.50 | INR 150.01 | 113.36K |
| 2026-07-24 | INR 148.95 | -0.91% | INR 147.90 | INR 151.61 | INR 147.90 | 3.03K |
| 2026-07-23 | INR 150.32 | +0.29% | INR 152.78 | INR 154.37 | INR 148.80 | 5.38K |
| 2026-07-22 | INR 149.88 | -0.51% | INR 153.30 | INR 154.89 | INR 146.41 | 13.22K |
| 2026-07-21 | INR 150.65 | -0.28% | INR 153.00 | INR 153.95 | INR 149.92 | 3.34K |
| 2026-07-20 | INR 151.07 | -1.38% | INR 155.00 | INR 155.00 | INR 148.30 | 5.84K |
| 2026-07-17 | INR 153.18 | -1.49% | INR 157.00 | INR 157.00 | INR 152.00 | 3.73K |
| 2026-07-16 | INR 155.50 | +0.76% | INR 155.20 | INR 156.29 | INR 155.00 | 3.53K |
| 2026-07-15 | INR 154.33 | -0.04% | INR 156.39 | INR 157.88 | INR 153.05 | 4.61K |
| 2026-07-14 | INR 154.39 | -2.54% | INR 153.00 | INR 158.02 | INR 153.00 | 10.16K |
| 2026-07-13 | INR 158.42 | -1.22% | INR 157.20 | INR 159.80 | INR 154.02 | 8.75K |
| 2026-07-10 | INR 160.37 | +2.60% | INR 161.00 | INR 162.48 | INR 156.98 | 9.88K |
| 2026-07-09 | INR 156.31 | -0.59% | INR 158.06 | INR 162.50 | INR 155.35 | 6.20K |
| 2026-07-08 | INR 157.24 | -3.18% | INR 163.95 | INR 163.95 | INR 156.05 | 4.87K |
| 2026-07-07 | INR 162.40 | -0.03% | INR 167.90 | INR 167.90 | INR 160.55 | 5.86K |
| 2026-07-06 | INR 162.45 | -0.02% | INR 162.95 | INR 163.99 | INR 161.15 | 6.22K |
| 2026-07-03 | INR 162.48 | +0.91% | INR 161.50 | INR 163.82 | INR 161.10 | 8.41K |
| 2026-07-02 | INR 161.01 | -0.07% | INR 162.87 | INR 162.89 | INR 160.50 | 4.17K |
| 2026-07-01 | INR 161.13 | -1.82% | INR 163.30 | INR 165.96 | INR 160.10 | 11.05K |
| 2026-06-30 | INR 164.12 | -1.18% | INR 167.95 | INR 167.95 | INR 163.00 | 6.48K |
| 2026-06-29 | INR 166.08 | -1.28% | INR 168.40 | INR 168.78 | INR 164.50 | 3.60K |
| 2026-06-26 | INR 168.23 | 0.00% | INR 168.23 | INR 168.23 | INR 168.23 | 0 |
| 2026-06-25 | INR 168.23 | +1.19% | INR 167.80 | INR 175.89 | INR 166.93 | 29.01K |
| 2026-06-24 | INR 166.25 | +3.43% | INR 159.95 | INR 167.50 | INR 159.90 | 23.75K |
| 2026-06-23 | INR 160.74 | +0.14% | INR 166.00 | INR 166.00 | INR 158.57 | 38.92K |
| 2026-06-22 | INR 160.51 | -0.38% | INR 160.01 | INR 164.98 | INR 159.01 | 4.26K |
| 2026-06-19 | INR 161.12 | -1.37% | INR 165.50 | INR 165.50 | INR 157.15 | 3.88K |
| 2026-06-18 | INR 163.36 | +1.72% | INR 161.01 | INR 164.00 | INR 161.01 | 6.21K |
| 2026-06-17 | INR 160.60 | -1.06% | INR 160.60 | INR 163.99 | INR 159.23 | 3.56K |
| 2026-06-16 | INR 162.32 | +3.52% | INR 159.19 | INR 165.90 | INR 156.01 | 8.23K |
| 2026-06-15 | INR 156.80 | -0.37% | INR 161.95 | INR 162.38 | INR 156.05 | 18.48K |
| 2026-06-12 | INR 157.38 | -0.48% | INR 160.14 | INR 163.61 | INR 155.83 | 10.84K |
| 2026-06-11 | INR 158.14 | -2.70% | INR 160.00 | INR 168.99 | INR 157.00 | 9.32K |
| 2026-06-10 | INR 162.53 | +0.69% | INR 164.70 | INR 169.99 | INR 161.33 | 7.21K |
| 2026-06-09 | INR 161.42 | +0.82% | INR 159.00 | INR 165.12 | INR 157.44 | 4.23K |
| 2026-06-08 | INR 160.10 | -1.83% | INR 160.26 | INR 163.00 | INR 158.41 | 3.82K |
| 2026-06-05 | INR 163.09 | +1.39% | INR 161.91 | INR 165.27 | INR 160.81 | 5.78K |
| 2026-06-04 | INR 160.85 | -1.43% | INR 162.18 | INR 165.78 | INR 160.10 | 7.47K |
| 2026-06-03 | INR 163.19 | -2.28% | INR 165.20 | INR 168.50 | INR 161.71 | 7.54K |
| 2026-06-02 | INR 167.00 | +0.42% | INR 169.91 | INR 169.91 | INR 163.01 | 2.70K |
| 2026-06-01 | INR 166.30 | +0.31% | INR 164.99 | INR 169.38 | INR 163.12 | 8.30K |
| 2026-05-29 | INR 165.78 | -3.83% | INR 171.52 | INR 171.52 | INR 162.56 | 24.59K |
| 2026-05-28 | INR 172.38 | 0.00% | INR 172.38 | INR 172.38 | INR 172.38 | 0 |