Heads UP Ventures Limited (NSE:HEADSUP)
India · Delayed Price · Currency is INR 6.70
-0.39 (-5.50%)
Jul 28, 2026, 3:29 PM IST
Heads UP Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 7.09 | 7.09 | 6.59 | 6.70 | 6.70 | -5.50% | 22,083 |
| Jul 27, 2026 | 7.25 | 7.25 | 6.75 | 7.09 | 7.09 | -0.28% | 6,420 |
| Jul 24, 2026 | 6.95 | 7.18 | 6.95 | 7.11 | 7.11 | 0.71% | 11,822 |
| Jul 23, 2026 | 7.09 | 7.10 | 6.92 | 7.06 | 7.06 | 2.77% | 12,093 |
| Jul 22, 2026 | 7.25 | 7.25 | 6.76 | 6.87 | 6.87 | -2.69% | 15,657 |
| Jul 21, 2026 | 6.70 | 7.23 | 6.70 | 7.06 | 7.06 | 4.59% | 1,134 |
| Jul 20, 2026 | 6.79 | 6.99 | 6.64 | 6.75 | 6.75 | -0.44% | 35,220 |
| Jul 17, 2026 | 6.57 | 6.80 | 6.51 | 6.78 | 6.78 | 3.35% | 2,689 |
| Jul 16, 2026 | 6.84 | 6.89 | 6.51 | 6.56 | 6.56 | -2.96% | 7,169 |
| Jul 15, 2026 | 6.61 | 6.85 | 6.61 | 6.76 | 6.76 | 2.27% | 14,611 |
| Jul 14, 2026 | 6.80 | 7.05 | 6.51 | 6.61 | 6.61 | -4.34% | 9,170 |
| Jul 13, 2026 | 6.87 | 6.98 | 6.76 | 6.91 | 6.91 | 0.58% | 3,629 |
| Jul 10, 2026 | 7.08 | 7.08 | 6.72 | 6.87 | 6.87 | -0.87% | 7,585 |
| Jul 9, 2026 | 7.09 | 7.09 | 6.86 | 6.93 | 6.93 | 0.14% | 67,355 |
| Jul 8, 2026 | 6.89 | 6.94 | 6.80 | 6.92 | 6.92 | 2.52% | 7,714 |
| Jul 7, 2026 | 6.99 | 6.99 | 6.72 | 6.75 | 6.75 | -0.88% | 27,663 |
| Jul 6, 2026 | 6.86 | 7.08 | 6.66 | 6.81 | 6.81 | -1.16% | 4,451 |
| Jul 3, 2026 | 6.96 | 7.07 | 6.80 | 6.89 | 6.89 | -1.29% | 52,698 |
| Jul 2, 2026 | 7.05 | 7.13 | 6.90 | 6.98 | 6.98 | -0.14% | 11,657 |
| Jul 1, 2026 | 7.01 | 7.05 | 6.90 | 6.99 | 6.99 | 0.58% | 22,824 |
| Jun 30, 2026 | 7.03 | 7.19 | 6.86 | 6.95 | 6.95 | -1.14% | 10,636 |
| Jun 29, 2026 | 7.29 | 7.29 | 6.91 | 7.03 | 7.03 | -0.14% | 43,085 |
| Jun 25, 2026 | 7.03 | 7.35 | 6.91 | 7.04 | 7.04 | -1.40% | 44,427 |
| Jun 24, 2026 | 7.31 | 7.33 | 7.12 | 7.14 | 7.14 | -0.42% | 8,069 |
| Jun 23, 2026 | 7.25 | 7.33 | 7.00 | 7.17 | 7.17 | 2.14% | 47,656 |
| Jun 22, 2026 | 7.28 | 7.28 | 6.93 | 7.02 | 7.02 | -2.90% | 43,696 |
| Jun 19, 2026 | 7.33 | 7.55 | 7.11 | 7.23 | 7.23 | -1.36% | 16,659 |
| Jun 18, 2026 | 7.90 | 7.90 | 7.18 | 7.33 | 7.33 | -4.18% | 38,106 |
| Jun 17, 2026 | 7.24 | 7.99 | 7.21 | 7.65 | 7.65 | 1.46% | 65,357 |
| 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 |