GLOBALVECT Historical Share Price Data
Global Vectra Helicorp Ltd Share Price
GLOBALVECT
CMP as on 25-Apr-24 12:00
₹ 234
₹ 234
11.15 | 5.00%
Open
₹ 233
₹ 233
Turnover(lac)
₹ 207
₹ 207
Prev. Close
₹ 223.10
₹ 223.10
Day's Vol (shares)
₹ 88,182
₹ 88,182
Day's Vol (shares)
₹ 225.00 ₹ 234.25
CMP as on 26-Apr-24 11:15
₹ 233
₹ 233
-1.15 | -0.49%
Open
₹ 237
₹ 237
Turnover(lac)
₹ 12
₹ 12
Prev. Close
₹ 234.15
₹ 234.15
Day's Vol (shares)
₹ 5,135
₹ 5,135
Day's Vol (shares)
₹ 233.00 ₹ 237.00
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 128.8 | 128.8 | 122 | 125.2 | 162 | 2417886.65 | 19353 | 6.80 | -3.60 |
27-Mar-2024 | 129 | 129 | 124.55 | 125 | 64 | 1414738.85 | 11294 | 4.45 | -4.00 |
28-Mar-2024 | 125.1 | 127 | 120.3 | 123.3 | 81 | 1779558.05 | 14175 | 6.70 | -1.80 |
01-Apr-2024 | 123 | 125 | 123 | 125 | 77 | 589022.9 | 4738 | 2.00 | 2.00 |
02-Apr-2024 | 127 | 131.25 | 124 | 130.15 | 169 | 3725808.2 | 28933 | 7.25 | 3.15 |
03-Apr-2024 | 130 | 136.65 | 128 | 133.25 | 304 | 5654351.65 | 41991 | 8.65 | 3.25 |
04-Apr-2024 | 133.25 | 137.9 | 130.5 | 132.75 | 142 | 1600957.7 | 11972 | 7.40 | -0.50 |
05-Apr-2024 | 133 | 137.2 | 132 | 136.1 | 135 | 3449811.85 | 25380 | 5.20 | 3.10 |
08-Apr-2024 | 136.5 | 142.9 | 129.3 | 142.15 | 321 | 9499428.05 | 68785 | 13.60 | 5.65 |
09-Apr-2024 | 143.85 | 149.25 | 140 | 148.55 | 337 | 10556381.95 | 71231 | 9.25 | 4.70 |
10-Apr-2024 | 151.15 | 154.1 | 142.55 | 151.2 | 397 | 9822895.75 | 65545 | 11.55 | 0.05 |
12-Apr-2024 | 158.75 | 158.75 | 158.75 | 158.75 | 173 | 6270942.5 | 39502 | ||
15-Apr-2024 | 166.65 | 166.65 | 166.65 | 166.65 | 151 | 5159317.35 | 30959 | ||
16-Apr-2024 | 174.95 | 174.95 | 174.95 | 174.95 | 118 | 3169919.05 | 18119 | ||
18-Apr-2024 | 183.65 | 183.65 | 183.65 | 183.65 | 121 | 2168906.5 | 11810 | ||
19-Apr-2024 | 192.8 | 192.8 | 192.8 | 192.8 | 149 | 4125148.8 | 21396 | ||
22-Apr-2024 | 202.4 | 202.4 | 202.4 | 202.4 | 181 | 8851559.2 | 43733 | ||
23-Apr-2024 | 212.5 | 212.5 | 206 | 212.5 | 1106 | 70428345.05 | 331621 | 6.50 | |
24-Apr-2024 | 219.8 | 223.1 | 201.9 | 223.1 | 2402 | 67630587.05 | 306861 | 21.20 | 3.30 |
25-Apr-2024 | 233 | 234.25 | 225 | 234.25 | 730 | 20601889.05 | 88182 | 9.25 | 1.25 |