Heads UP Ventures Limited (NSE:HEADSUP)
India · Delayed Price · Currency is INR 5.60
-0.09 (-1.58%)
Nov 11, 2026, 3:07 PM IST
Heads UP Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.84 | 5.84 | 5.25 | 5.60 | 5.60 | -1.58% | 6,996 |
| Nov 9, 2026 | 5.75 | 5.75 | 5.50 | 5.69 | 5.69 | -2.07% | 4,121 |
| Nov 8, 2026 | 5.61 | 5.84 | 5.50 | 5.81 | 5.81 | 3.57% | 2,557 |
| Nov 6, 2026 | 5.10 | 5.65 | 5.10 | 5.61 | 5.61 | 3.12% | 6,626 |
| Nov 5, 2026 | 5.49 | 5.83 | 5.39 | 5.44 | 5.44 | 0.18% | 19,765 |
| Nov 4, 2026 | 5.62 | 5.89 | 5.28 | 5.43 | 5.43 | -5.24% | 23,588 |
| Nov 3, 2026 | 5.99 | 6.33 | 5.60 | 5.73 | 5.73 | -2.72% | 46,119 |
| Nov 2, 2026 | 5.65 | 6.23 | 5.55 | 5.89 | 5.89 | 4.25% | 3,782 |
| Oct 30, 2026 | 5.65 | 6.65 | 5.61 | 5.65 | 5.65 | - | 63,119 |
| Oct 29, 2026 | 5.51 | 6.65 | 5.51 | 5.65 | 5.65 | -0.53% | 11,767 |
| Oct 28, 2026 | 5.80 | 6.17 | 5.51 | 5.68 | 5.68 | -0.87% | 25,919 |
| Oct 27, 2026 | 5.95 | 6.65 | 5.62 | 5.73 | 5.73 | -4.34% | 17,189 |
| Oct 26, 2026 | 5.95 | 6.69 | 5.71 | 5.99 | 5.99 | 2.92% | 26,099 |
| Oct 23, 2026 | 5.39 | 6.10 | 4.73 | 5.82 | 5.82 | 9.19% | 45,289 |
| Oct 22, 2026 | 5.90 | 5.96 | 5.08 | 5.33 | 5.33 | -9.97% | 37,884 |
| Oct 21, 2026 | 6.12 | 6.19 | 5.89 | 5.92 | 5.92 | -3.11% | 18,945 |
| Oct 19, 2026 | 6.20 | 6.50 | 5.85 | 6.11 | 6.11 | -1.93% | 2,738 |
| Oct 16, 2026 | 6.23 | 6.33 | 5.99 | 6.23 | 6.23 | 0.48% | 11,027 |
| Oct 15, 2026 | 6.48 | 6.48 | 6.16 | 6.20 | 6.20 | -2.67% | 2,336 |
| Oct 14, 2026 | 6.29 | 6.51 | 6.00 | 6.37 | 6.37 | 2.58% | 3,512 |
| Oct 13, 2026 | 6.20 | 6.38 | 6.10 | 6.21 | 6.21 | -0.80% | 12,285 |
| Oct 12, 2026 | 6.09 | 6.47 | 6.09 | 6.26 | 6.26 | 3.99% | 4,135 |
| Oct 9, 2026 | 6.59 | 6.59 | 5.95 | 6.02 | 6.02 | -7.24% | 22,741 |
| Oct 8, 2026 | 6.44 | 6.79 | 6.38 | 6.49 | 6.49 | 2.53% | 11,310 |
| Oct 7, 2026 | 6.55 | 6.55 | 5.76 | 6.33 | 6.33 | -2.91% | 10,540 |
| Oct 6, 2026 | 6.55 | 6.55 | 6.20 | 6.52 | 6.52 | 6.19% | 3,719 |
| Oct 5, 2026 | 6.36 | 6.74 | 6.02 | 6.14 | 6.14 | -4.06% | 1,991 |
| Oct 1, 2026 | 6.85 | 6.85 | 6.27 | 6.40 | 6.40 | -5.19% | 5,132 |
| Sep 30, 2026 | 6.78 | 6.84 | 6.33 | 6.75 | 6.75 | 4.65% | 2,539 |
| Sep 29, 2026 | 6.50 | 6.95 | 6.27 | 6.45 | 6.45 | -2.42% | 18,622 |
| Sep 28, 2026 | 6.65 | 6.88 | 6.21 | 6.61 | 6.61 | -0.60% | 16,060 |
| Sep 25, 2026 | 6.85 | 6.93 | 6.60 | 6.65 | 6.65 | -2.92% | 8,590 |
| Sep 24, 2026 | 6.77 | 6.88 | 6.61 | 6.85 | 6.85 | 1.18% | 6,559 |
| Sep 23, 2026 | 6.75 | 6.88 | 6.61 | 6.77 | 6.77 | - | 5,722 |
| Sep 22, 2026 | 6.89 | 6.91 | 6.66 | 6.77 | 6.77 | -2.03% | 3,446 |
| Sep 21, 2026 | 6.90 | 7.00 | 6.71 | 6.91 | 6.91 | 2.98% | 17,425 |
| Sep 18, 2026 | 7.24 | 7.24 | 6.61 | 6.71 | 6.71 | -3.73% | 14,036 |
| Sep 17, 2026 | 7.19 | 7.20 | 6.61 | 6.97 | 6.97 | 1.16% | 5,999 |
| Sep 16, 2026 | 7.01 | 7.25 | 6.77 | 6.89 | 6.89 | -1.29% | 92,166 |
| Sep 15, 2026 | 7.15 | 7.45 | 6.88 | 6.98 | 6.98 | -0.14% | 7,511 |
| Sep 11, 2026 | 7.00 | 7.15 | 6.80 | 6.99 | 6.99 | 1.30% | 9,463 |
| Sep 10, 2026 | 6.78 | 7.17 | 6.78 | 6.90 | 6.90 | -0.58% | 5,294 |
| Sep 9, 2026 | 7.25 | 7.25 | 6.60 | 6.94 | 6.94 | -1.42% | 23,178 |
| Sep 8, 2026 | 7.00 | 7.67 | 6.75 | 7.04 | 7.04 | 0.28% | 10,080 |
| Sep 7, 2026 | 7.48 | 7.48 | 6.66 | 7.02 | 7.02 | -2.64% | 2,844 |
| Sep 4, 2026 | 6.63 | 7.50 | 6.62 | 7.21 | 7.21 | 7.77% | 52,608 |
| Sep 3, 2026 | 6.83 | 7.00 | 6.68 | 6.69 | 6.69 | -2.05% | 1,737 |
| Sep 2, 2026 | 6.72 | 7.00 | 6.60 | 6.83 | 6.83 | -0.29% | 9,607 |
| Sep 1, 2026 | 6.90 | 6.90 | 6.72 | 6.85 | 6.85 | -0.29% | 355 |
| Aug 31, 2026 | 6.99 | 6.99 | 6.82 | 6.87 | 6.87 | -1.72% | 3,091 |