Heads UP Ventures Limited (BOM:540210)
India · Delayed Price · Currency is INR 7.10
+0.16 (2.31%)
At close: Mar 11, 2026
Heads UP Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 7.29 | 7.45 | 7.05 | 7.10 | 7.10 | 2.31% | 406 |
| Mar 10, 2026 | 7.64 | 7.88 | 6.76 | 6.94 | 6.94 | -4.28% | 18,886 |
| Mar 9, 2026 | 7.80 | 8.00 | 6.37 | 7.25 | 7.25 | -8.23% | 75,480 |
| Mar 6, 2026 | 7.91 | 7.91 | 7.37 | 7.90 | 7.90 | 6.33% | 23,636 |
| Mar 4, 2026 | 7.99 | 7.99 | 6.87 | 7.43 | 7.43 | -7.01% | 5,113 |
| Mar 2, 2026 | 8.00 | 8.00 | 7.61 | 7.99 | 7.99 | -0.12% | 1,114 |
| Feb 27, 2026 | 8.39 | 8.39 | 7.90 | 8.00 | 8.00 | 0.50% | 3,052 |
| Feb 26, 2026 | 7.79 | 8.25 | 7.78 | 7.96 | 7.96 | 1.79% | 280 |
| Feb 25, 2026 | 7.80 | 8.07 | 7.75 | 7.82 | 7.82 | -3.10% | 3,685 |
| Feb 24, 2026 | 7.85 | 8.45 | 7.80 | 8.07 | 8.07 | -0.74% | 5,618 |
| Feb 23, 2026 | 8.20 | 8.30 | 7.91 | 8.13 | 8.13 | 2.26% | 1,172 |
| Feb 20, 2026 | 8.29 | 8.29 | 7.92 | 7.95 | 7.95 | -4.10% | 8,727 |
| Feb 19, 2026 | 8.29 | 8.29 | 8.19 | 8.29 | 8.29 | 3.50% | 75 |
| Feb 18, 2026 | 8.23 | 8.23 | 8.01 | 8.01 | 8.01 | -6.32% | 459 |
| Feb 17, 2026 | 8.48 | 8.59 | 8.07 | 8.55 | 8.55 | 3.64% | 6,580 |
| Feb 16, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | -5.61% | 109 |
| Feb 13, 2026 | 8.50 | 8.75 | 8.50 | 8.74 | 8.74 | -0.46% | 3,609 |
| Feb 12, 2026 | 8.82 | 8.82 | 8.06 | 8.78 | 8.78 | - | 5,858 |
| Feb 11, 2026 | 8.40 | 8.78 | 8.40 | 8.78 | 8.78 | -0.23% | 180 |
| Feb 10, 2026 | 8.73 | 8.80 | 8.30 | 8.80 | 8.80 | 0.80% | 4,500 |
| Feb 6, 2026 | 8.01 | 8.85 | 8.01 | 8.73 | 8.73 | 2.71% | 7,410 |
| Feb 5, 2026 | 8.39 | 8.76 | 8.39 | 8.50 | 8.50 | -2.52% | 15,978 |
| Feb 4, 2026 | 8.80 | 8.80 | 8.10 | 8.72 | 8.72 | 0.58% | 10,229 |
| Feb 3, 2026 | 8.01 | 8.81 | 8.01 | 8.67 | 8.67 | 6.51% | 1,123 |
| Feb 1, 2026 | 7.94 | 8.52 | 7.94 | 8.14 | 8.14 | 0.49% | 320 |
| Jan 30, 2026 | 8.24 | 8.24 | 8.10 | 8.10 | 8.10 | -1.70% | 510 |
| Jan 29, 2026 | 8.20 | 8.34 | 8.06 | 8.24 | 8.24 | 0.24% | 10,510 |
| Jan 28, 2026 | 8.75 | 8.75 | 8.11 | 8.22 | 8.22 | 1.36% | 4,895 |
| Jan 27, 2026 | 8.00 | 8.52 | 7.71 | 8.11 | 8.11 | -5.04% | 5,479 |
| Jan 23, 2026 | 8.05 | 8.75 | 7.80 | 8.54 | 8.54 | 5.17% | 4,113 |
| Jan 22, 2026 | 8.54 | 8.54 | 8.10 | 8.12 | 8.12 | 1.50% | 1,556 |
| Jan 21, 2026 | 8.35 | 8.70 | 7.96 | 8.00 | 8.00 | -0.99% | 9,298 |
| Jan 20, 2026 | 8.10 | 8.52 | 8.08 | 8.08 | 8.08 | -5.50% | 1,155 |
| Jan 19, 2026 | 8.77 | 8.77 | 8.22 | 8.55 | 8.55 | -2.62% | 11,218 |
| Jan 16, 2026 | 8.12 | 9.00 | 8.12 | 8.78 | 8.78 | 3.29% | 5,916 |
| Jan 13, 2026 | 8.77 | 9.00 | 8.50 | 8.50 | 8.50 | -0.70% | 1,149 |
| Jan 12, 2026 | 8.80 | 8.95 | 8.55 | 8.56 | 8.56 | -1.50% | 15,267 |
| Jan 9, 2026 | 9.39 | 9.39 | 8.66 | 8.69 | 8.69 | -2.69% | 4,571 |
| Jan 8, 2026 | 8.73 | 9.08 | 8.71 | 8.93 | 8.93 | -2.51% | 1,317 |
| Jan 7, 2026 | 9.06 | 9.25 | 8.55 | 9.16 | 9.16 | 2.92% | 4,001 |
| Jan 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 2,000 |
| Jan 5, 2026 | 8.77 | 9.20 | 8.45 | 8.90 | 8.90 | -0.22% | 3,860 |
| Jan 2, 2026 | 9.59 | 9.59 | 8.75 | 8.92 | 8.92 | -3.25% | 16,501 |
| Jan 1, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.99% | 32 |
| Dec 31, 2025 | 9.70 | 9.70 | 8.77 | 9.04 | 9.04 | 2.38% | 3,013 |
| Dec 30, 2025 | 9.29 | 9.29 | 8.83 | 8.83 | 8.83 | -6.56% | 104 |
| Dec 29, 2025 | 9.35 | 9.45 | 8.80 | 9.45 | 9.45 | 5.00% | 7,545 |
| Dec 26, 2025 | 9.20 | 9.87 | 9.00 | 9.00 | 9.00 | -3.02% | 46,169 |
| Dec 24, 2025 | 9.25 | 9.50 | 8.93 | 9.28 | 9.28 | -1.90% | 13,068 |
| Dec 23, 2025 | 9.21 | 9.46 | 9.20 | 9.46 | 9.46 | -0.32% | 1,450 |