Heads UP Ventures Limited (BOM:540210)
India · Delayed Price · Currency is INR 7.48
+1.13 (17.80%)
At close: Oct 7, 2026
BOM:540210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 6.35 | 7.50 | 6.15 | 7.48 | 7.48 | 17.80% | 889 |
| Oct 6, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.63% | 20 |
| Oct 5, 2026 | 6.40 | 6.40 | 6.35 | 6.39 | 6.39 | -0.16% | 375 |
| Oct 1, 2026 | 6.16 | 6.80 | 6.16 | 6.40 | 6.40 | -5.88% | 1,289 |
| Sep 30, 2026 | 6.46 | 6.80 | 6.30 | 6.80 | 6.80 | 3.19% | 384 |
| Sep 29, 2026 | 6.60 | 6.60 | 6.32 | 6.59 | 6.59 | -5.18% | 2,084 |
| Sep 28, 2026 | 6.50 | 7.75 | 6.18 | 6.95 | 6.95 | 6.92% | 320 |
| Sep 25, 2026 | 6.93 | 6.93 | 6.11 | 6.50 | 6.50 | -5.80% | 7,342 |
| Sep 24, 2026 | 6.75 | 6.90 | 6.65 | 6.90 | 6.90 | 2.22% | 302 |
| Sep 23, 2026 | 6.80 | 7.00 | 6.55 | 6.75 | 6.75 | 1.05% | 6,279 |
| Sep 22, 2026 | 6.51 | 7.00 | 6.51 | 6.68 | 6.68 | -5.92% | 620 |
| Sep 21, 2026 | 6.80 | 7.14 | 6.75 | 7.10 | 7.10 | 6.13% | 457 |
| Sep 18, 2026 | 6.80 | 6.98 | 6.65 | 6.69 | 6.69 | 1.36% | 3,042 |
| Sep 17, 2026 | 6.94 | 6.94 | 6.60 | 6.60 | 6.60 | -2.94% | 300 |
| Sep 16, 2026 | 7.00 | 7.24 | 6.61 | 6.80 | 6.80 | -2.86% | 6,788 |
| Sep 15, 2026 | 6.43 | 7.15 | 6.43 | 7.00 | 7.00 | -0.71% | 11,334 |
| Sep 11, 2026 | 6.88 | 7.44 | 6.86 | 7.05 | 7.05 | 2.77% | 1,030 |
| Sep 10, 2026 | 7.15 | 7.27 | 6.86 | 6.86 | 6.86 | 1.63% | 1,056 |
| Sep 9, 2026 | 7.25 | 7.34 | 6.75 | 6.75 | 6.75 | -5.06% | 6,951 |
| Sep 8, 2026 | 7.48 | 7.48 | 7.01 | 7.11 | 7.11 | -4.95% | 3,086 |
| Sep 7, 2026 | 7.48 | 7.48 | 7.15 | 7.48 | 7.48 | 3.89% | 10,134 |
| Sep 4, 2026 | 7.00 | 7.57 | 6.88 | 7.20 | 7.20 | 13.39% | 549 |
| Sep 3, 2026 | 6.66 | 6.93 | 6.35 | 6.35 | 6.35 | -4.65% | 363 |
| Sep 2, 2026 | 6.80 | 6.80 | 6.65 | 6.66 | 6.66 | -1.04% | 1,604 |
| Aug 31, 2026 | 7.22 | 7.22 | 6.68 | 6.73 | 6.73 | -3.30% | 694 |
| Aug 28, 2026 | 6.57 | 7.35 | 6.57 | 6.96 | 6.96 | 0.87% | 4,627 |
| Aug 27, 2026 | 6.80 | 6.90 | 6.60 | 6.90 | 6.90 | 6.15% | 9,359 |
| Aug 26, 2026 | 6.61 | 6.61 | 6.50 | 6.50 | 6.50 | -2.84% | 5,076 |
| Aug 25, 2026 | 6.50 | 6.87 | 6.50 | 6.69 | 6.69 | -1.62% | 22 |
| Aug 24, 2026 | 8.05 | 8.05 | 6.70 | 6.80 | 6.80 | -3.55% | 2,837 |
| 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 |