Heads UP Ventures Limited (BOM:540210)
India · Delayed Price · Currency is INR 7.05
+0.09 (1.29%)
At close: Aug 21, 2026
BOM:540210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.00 | 7.05 | 6.65 | 7.05 | 7.05 | 1.29% | 273 |
| Aug 20, 2026 | 6.61 | 7.88 | 6.21 | 6.96 | 6.96 | 1.02% | 3,188 |
| Aug 19, 2026 | 6.87 | 6.90 | 6.65 | 6.89 | 6.89 | 2.99% | 2,179 |
| Aug 18, 2026 | 6.50 | 7.01 | 6.30 | 6.69 | 6.69 | -0.30% | 20,921 |
| Aug 17, 2026 | 6.50 | 7.10 | 6.50 | 6.71 | 6.71 | -5.49% | 13,966 |
| Aug 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.28% | 160 |
| Aug 13, 2026 | 7.35 | 7.50 | 6.82 | 7.12 | 7.12 | -2.73% | 3,078 |
| Aug 12, 2026 | 7.39 | 7.39 | 7.32 | 7.32 | 7.32 | -3.68% | 16 |
| Aug 11, 2026 | 6.88 | 7.60 | 6.67 | 7.60 | 7.60 | 10.47% | 488 |
| Aug 10, 2026 | 7.13 | 7.13 | 6.88 | 6.88 | 6.88 | -0.72% | 1,932 |
| Aug 7, 2026 | 7.26 | 7.26 | 6.86 | 6.93 | 6.93 | -1.42% | 10,189 |
| Aug 6, 2026 | 7.14 | 7.14 | 6.74 | 7.03 | 7.03 | 0.57% | 11,119 |
| Aug 5, 2026 | 7.25 | 7.25 | 6.90 | 6.99 | 6.99 | -2.37% | 2,032 |
| Aug 4, 2026 | 6.90 | 7.19 | 6.60 | 7.16 | 7.16 | 3.77% | 7,567 |
| Aug 3, 2026 | 7.09 | 7.09 | 6.51 | 6.90 | 6.90 | 1.47% | 12,027 |
| Jul 31, 2026 | 6.57 | 6.80 | 6.48 | 6.80 | 6.80 | 4.62% | 34,336 |
| Jul 30, 2026 | 6.80 | 7.05 | 6.50 | 6.50 | 6.50 | -5.25% | 8,353 |
| Jul 29, 2026 | 6.83 | 6.86 | 6.83 | 6.86 | 6.86 | 0.44% | 56 |
| Jul 28, 2026 | 7.12 | 7.14 | 6.67 | 6.83 | 6.83 | -4.48% | 12,706 |
| Jul 27, 2026 | 6.85 | 7.15 | 6.85 | 7.15 | 7.15 | -0.69% | 224 |
| Jul 24, 2026 | 7.00 | 7.22 | 6.75 | 7.20 | 7.20 | 3.15% | 4,989 |
| Jul 23, 2026 | 7.10 | 7.13 | 6.57 | 6.98 | 6.98 | -2.10% | 18,264 |
| Jul 22, 2026 | 7.14 | 7.14 | 7.00 | 7.13 | 7.13 | -0.14% | 572 |
| Jul 21, 2026 | 7.08 | 7.14 | 6.72 | 7.14 | 7.14 | 2.15% | 12,256 |
| Jul 20, 2026 | 6.90 | 6.99 | 6.90 | 6.99 | 6.99 | 0.72% | 8,550 |
| Jul 17, 2026 | 6.59 | 6.94 | 6.59 | 6.94 | 6.94 | 4.36% | 46 |
| Jul 16, 2026 | 6.99 | 6.99 | 6.51 | 6.65 | 6.65 | 0.30% | 1,966 |
| Jul 15, 2026 | 6.85 | 6.85 | 6.63 | 6.63 | 6.63 | -2.50% | 161 |
| Jul 14, 2026 | 7.28 | 7.28 | 6.65 | 6.80 | 6.80 | -2.86% | 8,974 |
| Jul 13, 2026 | 8.00 | 8.00 | 6.70 | 7.00 | 7.00 | 3.40% | 13,105 |
| Jul 10, 2026 | 7.10 | 7.10 | 6.52 | 6.77 | 6.77 | -1.31% | 6,048 |
| Jul 9, 2026 | 6.98 | 7.08 | 6.75 | 6.86 | 6.86 | -1.72% | 25,860 |
| Jul 8, 2026 | 6.98 | 6.98 | 6.51 | 6.98 | 6.98 | 4.18% | 10,201 |
| Jul 7, 2026 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -4.29% | 360 |
| Jul 6, 2026 | 7.08 | 7.10 | 6.60 | 7.00 | 7.00 | 2.79% | 5,306 |
| Jul 3, 2026 | 7.05 | 7.05 | 6.81 | 6.81 | 6.81 | -2.58% | 26,839 |
| Jul 2, 2026 | 7.24 | 7.24 | 6.80 | 6.99 | 6.99 | 0.43% | 13,196 |
| Jul 1, 2026 | 7.00 | 7.31 | 6.82 | 6.96 | 6.96 | -0.14% | 1,873 |
| Jun 30, 2026 | 6.95 | 7.12 | 6.87 | 6.97 | 6.97 | 1.60% | 2,268 |
| Jun 29, 2026 | 6.70 | 7.25 | 6.70 | 6.86 | 6.86 | -3.11% | 9,179 |
| Jun 25, 2026 | 7.88 | 7.88 | 6.82 | 7.08 | 7.08 | -0.84% | 13,294 |
| Jun 24, 2026 | 7.21 | 7.34 | 7.02 | 7.14 | 7.14 | -0.97% | 422 |
| Jun 23, 2026 | 7.27 | 7.34 | 6.85 | 7.21 | 7.21 | 1.55% | 15,336 |
| Jun 22, 2026 | 6.80 | 7.10 | 6.80 | 7.10 | 7.10 | -1.11% | 33,493 |
| Jun 19, 2026 | 6.90 | 7.60 | 6.68 | 7.18 | 7.18 | -2.18% | 30,293 |
| Jun 18, 2026 | 7.52 | 7.54 | 7.34 | 7.34 | 7.34 | -2.78% | 11,692 |
| Jun 17, 2026 | 7.11 | 7.85 | 6.81 | 7.55 | 7.55 | -0.66% | 12,434 |
| Jun 16, 2026 | 6.90 | 8.35 | 6.90 | 7.60 | 7.60 | 7.50% | 11,079 |
| Jun 15, 2026 | 7.40 | 7.40 | 6.93 | 7.07 | 7.07 | -2.62% | 14,441 |
| Jun 12, 2026 | 6.70 | 7.33 | 6.70 | 7.26 | 7.26 | -3.20% | 1,421 |