Heads UP Ventures Limited (NSE:HEADSUP)
India · Delayed Price · Currency is INR 7.45
-0.09 (-1.19%)
Jun 17, 2026, 11:03 AM IST
Heads UP Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 7.18 | 8.35 | 7.02 | 7.54 | 7.54 | 8.33% | 169,150 |
| Jun 15, 2026 | 7.23 | 7.23 | 6.77 | 6.96 | 6.96 | -1.97% | 44,027 |
| Jun 12, 2026 | 7.09 | 7.20 | 6.94 | 7.10 | 7.10 | 1.43% | 41,087 |
| Jun 11, 2026 | 7.24 | 7.24 | 6.81 | 7.00 | 7.00 | -0.14% | 8,047 |
| Jun 10, 2026 | 7.16 | 7.25 | 6.96 | 7.01 | 7.01 | -2.50% | 9,868 |
| Jun 9, 2026 | 7.30 | 7.30 | 7.00 | 7.19 | 7.19 | 1.84% | 8,535 |
| Jun 8, 2026 | 7.44 | 7.44 | 7.01 | 7.06 | 7.06 | -2.49% | 6,823 |
| Jun 5, 2026 | 7.20 | 7.48 | 7.01 | 7.24 | 7.24 | 3.43% | 6,644 |
| Jun 4, 2026 | 7.29 | 7.29 | 6.72 | 7.00 | 7.00 | -3.31% | 7,004 |
| Jun 3, 2026 | 7.26 | 7.40 | 7.08 | 7.24 | 7.24 | 1.69% | 38,155 |
| Jun 2, 2026 | 7.11 | 7.25 | 6.87 | 7.12 | 7.12 | 0.14% | 40,857 |
| Jun 1, 2026 | 7.15 | 7.36 | 6.98 | 7.11 | 7.11 | -0.42% | 12,479 |
| May 29, 2026 | 7.07 | 7.30 | 6.74 | 7.14 | 7.14 | -1.24% | 43,498 |
| May 27, 2026 | 7.44 | 7.44 | 7.12 | 7.23 | 7.23 | - | 21,808 |
| May 26, 2026 | 7.33 | 7.79 | 7.03 | 7.23 | 7.23 | 0.56% | 21,465 |
| May 25, 2026 | 7.25 | 7.25 | 7.00 | 7.19 | 7.19 | 1.55% | 9,256 |
| May 22, 2026 | 7.40 | 7.40 | 7.02 | 7.08 | 7.08 | -1.53% | 5,104 |
| May 21, 2026 | 7.57 | 7.57 | 7.12 | 7.19 | 7.19 | 0.84% | 27,603 |
| May 20, 2026 | 7.21 | 7.60 | 7.08 | 7.13 | 7.13 | -1.11% | 17,281 |
| May 19, 2026 | 7.15 | 7.40 | 7.15 | 7.21 | 7.21 | -0.55% | 29,677 |
| May 18, 2026 | 7.35 | 7.45 | 7.23 | 7.25 | 7.25 | -2.68% | 876 |
| May 15, 2026 | 7.40 | 7.73 | 7.39 | 7.45 | 7.45 | 0.81% | 24,016 |
| May 14, 2026 | 7.80 | 7.90 | 7.35 | 7.39 | 7.39 | -1.47% | 12,636 |
| May 13, 2026 | 7.22 | 7.73 | 7.22 | 7.50 | 7.50 | -0.92% | 5,362 |
| May 12, 2026 | 7.65 | 7.74 | 7.41 | 7.57 | 7.57 | -1.94% | 9,910 |
| May 11, 2026 | 7.81 | 7.89 | 7.50 | 7.72 | 7.72 | -1.15% | 6,754 |
| May 8, 2026 | 7.95 | 7.95 | 7.60 | 7.81 | 7.81 | 0.77% | 7,765 |
| May 7, 2026 | 7.78 | 7.98 | 7.51 | 7.75 | 7.75 | 0.78% | 23,585 |
| May 6, 2026 | 7.96 | 7.96 | 7.39 | 7.69 | 7.69 | 0.13% | 24,757 |
| May 5, 2026 | 7.50 | 8.49 | 7.15 | 7.68 | 7.68 | 3.50% | 43,136 |
| May 4, 2026 | 7.29 | 7.59 | 7.27 | 7.42 | 7.42 | 1.92% | 13,944 |
| Apr 30, 2026 | 7.60 | 7.60 | 7.20 | 7.28 | 7.28 | -3.45% | 48,976 |
| Apr 29, 2026 | 7.25 | 7.69 | 7.22 | 7.54 | 7.54 | 2.72% | 16,392 |
| Apr 28, 2026 | 7.31 | 7.39 | 7.16 | 7.34 | 7.34 | 0.55% | 20,237 |
| Apr 27, 2026 | 7.25 | 7.50 | 6.95 | 7.30 | 7.30 | 0.14% | 39,622 |
| Apr 24, 2026 | 7.21 | 7.38 | 7.14 | 7.29 | 7.29 | - | 6,806 |
| Apr 23, 2026 | 7.21 | 7.42 | 7.03 | 7.29 | 7.29 | 2.39% | 14,062 |
| Apr 22, 2026 | 7.39 | 7.41 | 7.10 | 7.12 | 7.12 | -1.25% | 18,687 |
| Apr 21, 2026 | 7.26 | 7.51 | 7.10 | 7.21 | 7.21 | -1.10% | 17,292 |
| Apr 20, 2026 | 7.51 | 7.99 | 7.17 | 7.29 | 7.29 | -5.81% | 46,766 |
| Apr 17, 2026 | 7.56 | 7.89 | 7.17 | 7.74 | 7.74 | 2.38% | 36,367 |
| Apr 16, 2026 | 7.38 | 8.23 | 7.23 | 7.56 | 7.56 | 7.39% | 179,152 |
| Apr 15, 2026 | 6.97 | 7.30 | 6.97 | 7.04 | 7.04 | 1.44% | 45,712 |
| Apr 13, 2026 | 7.09 | 7.24 | 6.56 | 6.94 | 6.94 | -2.12% | 10,604 |
| Apr 10, 2026 | 7.14 | 7.28 | 7.01 | 7.09 | 7.09 | 1.58% | 16,567 |
| Apr 9, 2026 | 7.19 | 7.19 | 6.92 | 6.98 | 6.98 | -0.85% | 19,701 |
| Apr 8, 2026 | 7.26 | 7.47 | 7.01 | 7.04 | 7.04 | 0.57% | 27,760 |
| Apr 7, 2026 | 7.25 | 7.25 | 6.91 | 7.00 | 7.00 | 0.57% | 88,540 |
| Apr 6, 2026 | 7.18 | 7.19 | 6.75 | 6.96 | 6.96 | -0.14% | 16,709 |
| Apr 2, 2026 | 7.10 | 7.50 | 6.60 | 6.97 | 6.97 | 0.72% | 22,001 |