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

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	54.05	54.30	53.30	53.55	53.55	2,181
Jan 25, 2023	55.45	55.65	54.00	54.30	54.30	1,393
Jan 24, 2023	56.45	56.60	55.15	55.45	55.45	1,328
Jan 23, 2023	55.35	57.70	54.85	56.30	56.30	11,684
Jan 20, 2023	56.30	57.60	55.75	56.45	56.45	1,588
Jan 19, 2023	56.95	56.95	56.00	56.40	56.40	442
Jan 18, 2023	62.20	62.20	55.80	56.50	56.50	4,373
Jan 17, 2023	58.95	62.10	57.45	58.45	58.45	9,570
Jan 16, 2023	59.50	63.40	55.65	58.05	58.05	41,622
Jan 13, 2023	55.05	58.65	54.55	56.15	56.15	5,391
Jan 12, 2023	53.70	59.45	53.70	55.80	55.80	30,514
Jan 11, 2023	54.05	54.65	53.40	53.95	53.95	378
Jan 10, 2023	56.55	56.55	54.30	54.50	54.50	2,529
Jan 09, 2023	54.60	56.00	54.55	55.55	55.55	676
Jan 06, 2023	56.25	57.85	55.05	55.50	55.50	2,973
Jan 05, 2023	53.35	57.40	51.65	55.45	55.45	14,105
Jan 04, 2023	53.90	56.00	52.50	53.45	53.45	2,848
Jan 03, 2023	54.10	54.40	52.90	53.55	53.55	3,186
Jan 02, 2023	54.45	55.45	52.70	54.50	54.50	478
Dec 30, 2022	55.20	56.20	53.20	54.15	54.15	13,417
Dec 29, 2022	56.05	56.05	53.75	55.00	55.00	4,960
Dec 28, 2022	55.00	55.20	54.65	54.95	54.95	404
Dec 27, 2022	52.00	55.85	52.00	54.80	54.80	508
Dec 26, 2022	48.00	55.95	48.00	53.00	53.00	9,907
Dec 23, 2022	51.15	51.35	48.80	49.25	49.25	8,721
Dec 22, 2022	51.95	52.90	51.70	52.70	52.70	2,948
Dec 21, 2022	56.70	57.10	51.90	52.20	52.20	3,461
Dec 20, 2022	55.30	56.85	55.30	56.15	56.15	3,147
Dec 19, 2022	57.85	57.85	55.35	55.80	55.80	2,662
Dec 16, 2022	57.45	64.00	56.30	56.70	56.70	42,563
Dec 15, 2022	52.05	55.00	52.05	53.70	53.70	1,413
Dec 14, 2022	53.10	54.55	51.00	51.40	51.40	5,010
Dec 13, 2022	53.15	53.15	52.55	52.90	52.90	1,309
Dec 12, 2022	52.10	55.10	51.85	53.10	53.10	2,268
Dec 09, 2022	53.50	54.30	51.00	52.05	52.05	3,516
Dec 08, 2022	52.50	55.70	52.50	53.70	53.70	3,815
Dec 07, 2022	54.00	54.75	53.20	53.95	53.95	1,760
Dec 06, 2022	52.05	54.05	51.00	53.70	53.70	2,804
Dec 05, 2022	53.15	53.60	52.05	53.30	53.30	1,948
Dec 02, 2022	52.15	52.15	51.55	51.80	51.80	686
Dec 01, 2022	52.55	52.55	51.15	51.70	51.70	5,417
Nov 30, 2022	52.05	53.00	51.55	52.10	52.10	2,583
Nov 29, 2022	53.25	54.40	51.80	52.10	52.10	4,089
Nov 28, 2022	47.50	55.00	47.50	53.70	53.70	4,295
Nov 25, 2022	51.10	54.85	51.10	51.95	51.95	898
Nov 24, 2022	52.30	53.95	51.85	52.85	52.85	2,527
Nov 23, 2022	50.35	57.30	50.15	52.60	52.60	7,428
Nov 22, 2022	50.55	51.90	50.25	50.50	50.50	693
Nov 21, 2022	53.00	53.00	50.45	51.90	51.90	3,109
Nov 18, 2022	51.95	52.20	49.00	51.95	51.95	4,971
Nov 17, 2022	52.70	56.05	51.20	51.85	51.85	14,976
Nov 16, 2022	53.60	55.60	52.65	53.50	53.50	524
Nov 15, 2022	52.65	54.60	52.05	54.15	54.15	4,666
Nov 14, 2022	54.10	54.85	53.00	53.75	53.75	1,639
Nov 11, 2022	52.95	58.20	51.15	55.20	55.20	12,008
Nov 10, 2022	51.05	55.75	51.05	53.70	53.70	1,202
Nov 09, 2022	52.85	55.30	52.85	54.10	54.10	943
Nov 07, 2022	54.00	55.30	53.00	54.60	54.60	3,686
Nov 04, 2022	54.95	55.00	53.00	54.10	54.10	2,192
Nov 03, 2022	55.85	55.85	52.75	52.75	52.75	973
Nov 02, 2022	52.55	54.35	52.55	52.80	52.80	928
Nov 01, 2022	51.15	54.30	51.15	52.05	52.05	1,911
Oct 31, 2022	50.00	54.05	50.00	52.00	52.00	2,727
Oct 28, 2022	53.55	55.15	51.30	51.60	51.60	6,803
Oct 27, 2022	55.70	55.70	53.85	54.60	54.60	1,203
Oct 25, 2022	56.15	56.15	53.50	54.95	54.95	1,174
Oct 24, 2022	55.90	57.70	55.25	56.85	56.85	3,464
Oct 21, 2022	56.05	57.30	55.05	55.20	55.20	1,702
Oct 20, 2022	56.30	58.05	55.00	55.25	55.25	2,977
Oct 19, 2022	58.80	60.00	56.70	57.15	57.15	5,549
Oct 18, 2022	57.90	58.70	57.00	57.60	57.60	2,773
Oct 17, 2022	56.10	57.40	55.10	56.25	56.25	6,669
Oct 14, 2022	58.05	58.40	56.30	56.80	56.80	1,693
Oct 13, 2022	57.75	57.80	56.50	57.45	57.45	2,947
Oct 12, 2022	59.90	59.90	57.60	57.80	57.80	1,045
Oct 11, 2022	59.45	59.50	58.20	58.35	58.35	1,556
Oct 10, 2022	59.70	59.70	58.90	59.30	59.30	495
Oct 07, 2022	61.30	61.30	58.25	58.85	58.85	3,067
Oct 06, 2022	62.05	62.05	60.90	61.00	61.00	451
Oct 04, 2022	62.30	62.75	60.25	60.80	60.80	1,079
Oct 03, 2022	60.10	61.50	58.60	59.85	59.85	6,501
Sep 30, 2022	60.10	63.30	58.45	61.55	61.55	13,119
Sep 29, 2022	62.05	63.00	60.65	61.30	61.30	917
Sep 28, 2022	58.65	66.40	57.75	60.20	60.20	19,967
Sep 27, 2022	57.00	59.90	57.00	59.70	59.70	127
Sep 26, 2022	58.65	59.35	57.05	58.00	58.00	4,553
Sep 23, 2022	62.50	62.50	59.85	60.40	60.40	10,259
Sep 22, 2022	60.25	65.25	60.25	62.20	62.20	8,677
Sep 21, 2022	63.00	69.45	62.80	64.55	64.55	57,170
Sep 20, 2022	67.00	68.60	63.00	63.70	63.70	13,053
Sep 19, 2022	64.00	70.95	63.65	66.55	66.55	40,898
Sep 16, 2022	58.35	68.55	58.35	63.70	63.70	69,915
Sep 15, 2022	58.05	60.00	57.00	58.30	58.30	4,917
Sep 14, 2022	56.15	58.95	56.15	57.55	57.55	6,086
Sep 13, 2022	59.55	60.95	57.00	57.80	57.80	8,411
Sep 12, 2022	57.85	62.10	57.55	59.25	59.25	10,123
Sep 09, 2022	57.50	62.30	54.75	56.70	56.70	19,913
Sep 08, 2022	56.75	58.15	55.50	56.00	56.00	2,981
Sep 07, 2022	55.25	56.90	55.00	56.10	56.10	2,847
Sep 06, 2022	55.15	55.85	54.30	54.65	54.65	11,286
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,927.60-2.40(-0.12%)

Global Vectra Helicorp Limited (GLOBALVECT.BO)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,927.60
-2.40(-0.12%)