Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Global Vectra Helicorp Limited (GLOBALVECT.BO)

BSE - BSE Real Time Price. Currency in INR
53.55-0.75 (-1.38%)
At close: 03:28PM IST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202354.0554.3053.3053.5553.552,181
Jan 25, 202355.4555.6554.0054.3054.301,393
Jan 24, 202356.4556.6055.1555.4555.451,328
Jan 23, 202355.3557.7054.8556.3056.3011,684
Jan 20, 202356.3057.6055.7556.4556.451,588
Jan 19, 202356.9556.9556.0056.4056.40442
Jan 18, 202362.2062.2055.8056.5056.504,373
Jan 17, 202358.9562.1057.4558.4558.459,570
Jan 16, 202359.5063.4055.6558.0558.0541,622
Jan 13, 202355.0558.6554.5556.1556.155,391
Jan 12, 202353.7059.4553.7055.8055.8030,514
Jan 11, 202354.0554.6553.4053.9553.95378
Jan 10, 202356.5556.5554.3054.5054.502,529
Jan 09, 202354.6056.0054.5555.5555.55676
Jan 06, 202356.2557.8555.0555.5055.502,973
Jan 05, 202353.3557.4051.6555.4555.4514,105
Jan 04, 202353.9056.0052.5053.4553.452,848
Jan 03, 202354.1054.4052.9053.5553.553,186
Jan 02, 202354.4555.4552.7054.5054.50478
Dec 30, 202255.2056.2053.2054.1554.1513,417
Dec 29, 202256.0556.0553.7555.0055.004,960
Dec 28, 202255.0055.2054.6554.9554.95404
Dec 27, 202252.0055.8552.0054.8054.80508
Dec 26, 202248.0055.9548.0053.0053.009,907
Dec 23, 202251.1551.3548.8049.2549.258,721
Dec 22, 202251.9552.9051.7052.7052.702,948
Dec 21, 202256.7057.1051.9052.2052.203,461
Dec 20, 202255.3056.8555.3056.1556.153,147
Dec 19, 202257.8557.8555.3555.8055.802,662
Dec 16, 202257.4564.0056.3056.7056.7042,563
Dec 15, 202252.0555.0052.0553.7053.701,413
Dec 14, 202253.1054.5551.0051.4051.405,010
Dec 13, 202253.1553.1552.5552.9052.901,309
Dec 12, 202252.1055.1051.8553.1053.102,268
Dec 09, 202253.5054.3051.0052.0552.053,516
Dec 08, 202252.5055.7052.5053.7053.703,815
Dec 07, 202254.0054.7553.2053.9553.951,760
Dec 06, 202252.0554.0551.0053.7053.702,804
Dec 05, 202253.1553.6052.0553.3053.301,948
Dec 02, 202252.1552.1551.5551.8051.80686
Dec 01, 202252.5552.5551.1551.7051.705,417
Nov 30, 202252.0553.0051.5552.1052.102,583
Nov 29, 202253.2554.4051.8052.1052.104,089
Nov 28, 202247.5055.0047.5053.7053.704,295
Nov 25, 202251.1054.8551.1051.9551.95898
Nov 24, 202252.3053.9551.8552.8552.852,527
Nov 23, 202250.3557.3050.1552.6052.607,428
Nov 22, 202250.5551.9050.2550.5050.50693
Nov 21, 202253.0053.0050.4551.9051.903,109
Nov 18, 202251.9552.2049.0051.9551.954,971
Nov 17, 202252.7056.0551.2051.8551.8514,976
Nov 16, 202253.6055.6052.6553.5053.50524
Nov 15, 202252.6554.6052.0554.1554.154,666
Nov 14, 202254.1054.8553.0053.7553.751,639
Nov 11, 202252.9558.2051.1555.2055.2012,008
Nov 10, 202251.0555.7551.0553.7053.701,202
Nov 09, 202252.8555.3052.8554.1054.10943
Nov 07, 202254.0055.3053.0054.6054.603,686
Nov 04, 202254.9555.0053.0054.1054.102,192
Nov 03, 202255.8555.8552.7552.7552.75973
Nov 02, 202252.5554.3552.5552.8052.80928
Nov 01, 202251.1554.3051.1552.0552.051,911
Oct 31, 202250.0054.0550.0052.0052.002,727
Oct 28, 202253.5555.1551.3051.6051.606,803
Oct 27, 202255.7055.7053.8554.6054.601,203
Oct 25, 202256.1556.1553.5054.9554.951,174
Oct 24, 202255.9057.7055.2556.8556.853,464
Oct 21, 202256.0557.3055.0555.2055.201,702
Oct 20, 202256.3058.0555.0055.2555.252,977
Oct 19, 202258.8060.0056.7057.1557.155,549
Oct 18, 202257.9058.7057.0057.6057.602,773
Oct 17, 202256.1057.4055.1056.2556.256,669
Oct 14, 202258.0558.4056.3056.8056.801,693
Oct 13, 202257.7557.8056.5057.4557.452,947
Oct 12, 202259.9059.9057.6057.8057.801,045
Oct 11, 202259.4559.5058.2058.3558.351,556
Oct 10, 202259.7059.7058.9059.3059.30495
Oct 07, 202261.3061.3058.2558.8558.853,067
Oct 06, 202262.0562.0560.9061.0061.00451
Oct 04, 202262.3062.7560.2560.8060.801,079
Oct 03, 202260.1061.5058.6059.8559.856,501
Sep 30, 202260.1063.3058.4561.5561.5513,119
Sep 29, 202262.0563.0060.6561.3061.30917
Sep 28, 202258.6566.4057.7560.2060.2019,967
Sep 27, 202257.0059.9057.0059.7059.70127
Sep 26, 202258.6559.3557.0558.0058.004,553
Sep 23, 202262.5062.5059.8560.4060.4010,259
Sep 22, 202260.2565.2560.2562.2062.208,677
Sep 21, 202263.0069.4562.8064.5564.5557,170
Sep 20, 202267.0068.6063.0063.7063.7013,053
Sep 19, 202264.0070.9563.6566.5566.5540,898
Sep 16, 202258.3568.5558.3563.7063.7069,915
Sep 15, 202258.0560.0057.0058.3058.304,917
Sep 14, 202256.1558.9556.1557.5557.556,086
Sep 13, 202259.5560.9557.0057.8057.808,411
Sep 12, 202257.8562.1057.5559.2559.2510,123
Sep 09, 202257.5062.3054.7556.7056.7019,913
Sep 08, 202256.7558.1555.5056.0056.002,981
Sep 07, 202255.2556.9055.0056.1056.102,847
Sep 06, 202255.1555.8554.3054.6554.6511,286
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement