Heads UP Ventures Limited (BOM:540210)
India · Delayed Price · Currency is INR 7.10
-0.08 (-1.11%)
At close: Jun 22, 2026
BOM:540210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 7.25 | 7.50 | 6.16 | 7.50 | 7.50 | 6.99% | 13,002 |
| Jun 10, 2026 | 7.02 | 7.15 | 7.01 | 7.01 | 7.01 | 0.14% | 3,100 |
| Jun 9, 2026 | 7.49 | 7.49 | 7.00 | 7.00 | 7.00 | -0.85% | 5,933 |
| Jun 8, 2026 | 7.31 | 7.60 | 6.75 | 7.06 | 7.06 | -3.29% | 5,671 |
| Jun 5, 2026 | 7.30 | 7.32 | 7.01 | 7.30 | 7.30 | 2.82% | 1,507 |
| Jun 4, 2026 | 8.40 | 8.40 | 7.01 | 7.10 | 7.10 | -0.14% | 269 |
| Jun 3, 2026 | 7.44 | 7.80 | 7.03 | 7.11 | 7.11 | -15.46% | 44,250 |
| Jun 2, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 19.80% | 500 |
| Jun 1, 2026 | 7.25 | 7.50 | 7.02 | 7.02 | 7.02 | -3.84% | 3,346 |
| May 29, 2026 | 7.35 | 7.40 | 6.86 | 7.30 | 7.30 | 1.25% | 4,918 |
| May 27, 2026 | 7.85 | 7.85 | 6.90 | 7.21 | 7.21 | -0.28% | 2,893 |
| May 26, 2026 | 6.81 | 7.50 | 6.81 | 7.23 | 7.23 | -0.69% | 10,376 |
| May 25, 2026 | 6.96 | 7.30 | 6.96 | 7.28 | 7.28 | 2.54% | 151 |
| May 22, 2026 | 7.58 | 7.79 | 7.10 | 7.10 | 7.10 | -1.53% | 10,501 |
| May 21, 2026 | 7.30 | 7.30 | 7.07 | 7.21 | 7.21 | -1.90% | 752 |
| May 20, 2026 | 7.49 | 7.56 | 7.06 | 7.35 | 7.35 | - | 13,269 |
| May 19, 2026 | 7.11 | 7.60 | 7.00 | 7.35 | 7.35 | 0.68% | 2,591 |
| May 18, 2026 | 7.78 | 7.80 | 7.27 | 7.30 | 7.30 | -2.67% | 22,105 |
| May 15, 2026 | 7.53 | 7.75 | 7.36 | 7.50 | 7.50 | -2.34% | 2,631 |
| May 14, 2026 | 7.70 | 7.70 | 7.30 | 7.68 | 7.68 | 2.13% | 871 |
| May 13, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | 366 |
| May 12, 2026 | 7.88 | 7.94 | 7.47 | 7.52 | 7.52 | -2.59% | 17,797 |
| May 11, 2026 | 7.45 | 7.75 | 7.45 | 7.72 | 7.72 | -1.78% | 4,268 |
| May 8, 2026 | 7.72 | 7.91 | 7.60 | 7.86 | 7.86 | -0.76% | 524 |
| May 7, 2026 | 7.98 | 7.99 | 7.32 | 7.92 | 7.92 | 1.54% | 11,614 |
| May 6, 2026 | 7.71 | 7.90 | 7.71 | 7.80 | 7.80 | -0.89% | 2,197 |
| May 5, 2026 | 7.15 | 7.90 | 7.15 | 7.87 | 7.87 | 3.55% | 4,212 |
| May 4, 2026 | 8.49 | 8.49 | 7.12 | 7.60 | 7.60 | 2.43% | 3,418 |
| Apr 30, 2026 | 7.21 | 7.45 | 7.21 | 7.42 | 7.42 | -2.24% | 1,525 |
| Apr 29, 2026 | 7.35 | 7.60 | 7.19 | 7.59 | 7.59 | 5.27% | 6,542 |
| Apr 28, 2026 | 7.22 | 7.24 | 7.21 | 7.21 | 7.21 | - | 501 |
| Apr 27, 2026 | 6.76 | 7.45 | 6.76 | 7.21 | 7.21 | -2.57% | 2,238 |
| Apr 24, 2026 | 7.10 | 7.93 | 6.96 | 7.40 | 7.40 | 1.23% | 950 |
| Apr 23, 2026 | 7.20 | 7.40 | 6.60 | 7.31 | 7.31 | 0.27% | 17,537 |
| 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 |