Heads UP Ventures Limited (BOM:540210)
India · Delayed Price · Currency is INR 7.29
+0.01 (0.14%)
At close: Apr 22, 2026
BOM:540210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 7.28 | 7.38 | 7.06 | 7.29 | 7.29 | 0.14% | 765 |
| Apr 21, 2026 | 7.85 | 7.85 | 7.02 | 7.28 | 7.28 | 0.55% | 10,520 |
| Apr 20, 2026 | 6.80 | 7.57 | 6.80 | 7.24 | 7.24 | -5.85% | 5,519 |
| Apr 17, 2026 | 7.68 | 7.89 | 7.35 | 7.69 | 7.69 | 0.13% | 9,086 |
| Apr 16, 2026 | 7.13 | 8.54 | 7.03 | 7.68 | 7.68 | 7.71% | 90,429 |
| Apr 15, 2026 | 6.88 | 7.45 | 6.88 | 7.13 | 7.13 | 2.44% | 6,340 |
| Apr 13, 2026 | 7.15 | 7.15 | 6.80 | 6.96 | 6.96 | -2.66% | 1,712 |
| Apr 10, 2026 | 7.10 | 7.49 | 7.00 | 7.15 | 7.15 | -0.69% | 4,599 |
| Apr 9, 2026 | 7.20 | 7.24 | 6.78 | 7.20 | 7.20 | -3.49% | 11,602 |
| Apr 8, 2026 | 6.75 | 7.66 | 6.75 | 7.46 | 7.46 | 6.27% | 2,000 |
| Apr 7, 2026 | 7.24 | 7.30 | 7.00 | 7.02 | 7.02 | 2.33% | 3,741 |
| Apr 6, 2026 | 6.92 | 7.33 | 6.81 | 6.86 | 6.86 | 1.18% | 1,422 |
| Apr 2, 2026 | 8.15 | 8.15 | 6.77 | 6.78 | 6.78 | -1.31% | 10,293 |
| Apr 1, 2026 | 6.82 | 6.87 | 6.35 | 6.87 | 6.87 | 19.06% | 1,779 |
| Mar 30, 2026 | 7.25 | 7.25 | 5.77 | 5.77 | 5.77 | -14.77% | 8,272 |
| Mar 27, 2026 | 7.10 | 7.10 | 6.48 | 6.77 | 6.77 | -1.46% | 33,420 |
| Mar 25, 2026 | 6.27 | 7.49 | 6.27 | 6.87 | 6.87 | -1.86% | 35,202 |
| Mar 24, 2026 | 6.77 | 7.30 | 5.89 | 7.00 | 7.00 | 8.36% | 15,419 |
| Mar 23, 2026 | 6.99 | 6.99 | 6.04 | 6.46 | 6.46 | -1.37% | 2,368 |
| Mar 20, 2026 | 6.76 | 6.93 | 6.51 | 6.55 | 6.55 | -2.82% | 1,699 |
| Mar 19, 2026 | 6.85 | 7.10 | 6.60 | 6.74 | 6.74 | -3.58% | 6,775 |
| Mar 18, 2026 | 6.56 | 6.99 | 6.56 | 6.99 | 6.99 | 7.87% | 113 |
| Mar 17, 2026 | 6.78 | 6.96 | 6.37 | 6.48 | 6.48 | -4.14% | 36,940 |
| Mar 16, 2026 | 7.20 | 7.20 | 6.76 | 6.76 | 6.76 | - | 1,098 |
| Mar 13, 2026 | 7.40 | 7.60 | 6.60 | 6.76 | 6.76 | -3.70% | 106,445 |
| Mar 12, 2026 | 6.87 | 7.37 | 6.80 | 7.02 | 7.02 | -1.13% | 667 |
| 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 |