Global Vectra Helicorp Limited - GLOBALVECT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	195.43	199.25	199.25	204.5	193.83	14,332
December 03, 2025	200.1	195.53	195.53	202.39	195.15	13,984
December 02, 2025	201	199.09	199.09	201.99	198.4	5,849
December 01, 2025	204.99	201.84	201.84	204.99	199.5	5,374
November 28, 2025	198	203.21	203.21	203.99	198	5,717
November 27, 2025	199	199.77	199.77	205.53	198.01	19,504
November 26, 2025	193.12	197.57	197.57	200.93	193.12	10,913
November 25, 2025	199.5	196.24	196.24	202	195.1	7,655
November 24, 2025	204.16	197.47	197.47	209.89	195.26	24,277
November 21, 2025	201	202.14	202.14	205.59	200.55	13,444
November 19, 2025	208.45	203.44	203.44	209.36	201.3	25,889
November 18, 2025	209.06	210.14	210.14	213.5	208.5	13,820
November 17, 2025	207.4	209.06	209.06	214	207.4	16,352
November 14, 2025	209.01	207.56	207.56	213.38	206.8	17,061
November 13, 2025	213.8	209.73	209.73	217.19	208.56	20,737
November 12, 2025	215.5	213.87	213.87	218.8	212.03	19,261
November 11, 2025	220.05	215.5	215.5	224.09	197.01	81,881
November 10, 2025	224.1	220.16	220.16	228.27	211.5	20,219
November 07, 2025	222.1	226.66	226.66	232	221.72	24,870
November 06, 2025	224.5	225.66	225.66	232.55	224.5	21,781
November 04, 2025	225	226.65	226.65	231	225	10,177
November 03, 2025	224.37	226.14	226.14	239.8	223.08	61,773
October 31, 2025	223.2	224.37	224.37	226.72	222	10,471
October 30, 2025	225	225.66	225.66	228.75	223	14,626
October 29, 2025	223	221.96	221.96	227.49	221	16,609
October 28, 2025	225.05	223.76	223.76	228.53	223	12,813
October 27, 2025	234	223.77	223.77	234	216.31	31,333
October 24, 2025	231.92	228.04	228.04	234.5	226	19,535
October 23, 2025	233.27	229.2	229.2	237.59	227.66	54,657
October 21, 2025	236.58	233.27	233.27	236.58	231	13,238
October 20, 2025	227.69	232.23	232.23	239.84	227.69	145,478
October 17, 2025	248	227.69	227.69	248	225.21	193,199
October 16, 2025	206	243.14	243.14	243.14	205	755,875
October 15, 2025	199	202.62	202.62	205.5	195.42	25,583
October 14, 2025	191.99	196.25	196.25	205.4	190.2	83,584
October 13, 2025	185	188.41	188.41	191	185	10,469
October 10, 2025	186.7	187.65	187.65	194.5	182.66	23,901
October 09, 2025	196.7	182.64	182.64	196.7	181.31	30,891
October 08, 2025	205.32	194.34	194.34	205.43	191.3	29,240
October 07, 2025	207	204.51	204.51	207	203.75	6,549
October 06, 2025	205.55	205.61	205.61	208.24	205	4,582
October 03, 2025	205.53	207.84	207.84	209.99	205.53	13,418
October 01, 2025	208.9	205.53	205.53	208.9	204	7,413
September 30, 2025	211.5	207.3	207.3	211.5	205.1	6,626
September 29, 2025	212	205.89	205.89	212	204.01	16,004
September 26, 2025	214	206.51	206.51	214	203	20,994
September 25, 2025	213	210.53	210.53	215.38	209.5	10,977
September 24, 2025	215	210.24	210.24	218	206.78	11,592
September 23, 2025	214.74	214.88	214.88	220.5	214.05	13,051
September 22, 2025	215.5	213.72	213.72	221	212.56	22,698
September 19, 2025	213.35	219.43	219.43	222.98	213	21,213
September 18, 2025	217.05	216.37	216.37	220.5	215	4,918
September 17, 2025	217	216.44	216.44	224.8	215.01	14,962
September 16, 2025	212.4	218.76	218.76	222	212.4	13,584
September 15, 2025	212.1	217.09	217.09	226.12	212.1	24,074
September 12, 2025	209.59	213.24	213.24	227.25	209.41	51,833
September 11, 2025	208.06	209.41	209.41	214.02	208.06	10,498
September 10, 2025	215	209.84	209.84	215	208.05	7,380
September 09, 2025	219.61	210.29	210.29	225.95	207.4	14,436
September 08, 2025	212.4	215.28	215.28	219.2	207.01	21,313

Global Vectra Helicorp Limited (GLOBALVECT.NS) NSE