Heads UP Ventures Limited (NSE:HEADSUP)
India · Delayed Price · Currency is INR 7.23
+0.04 (0.56%)
May 26, 2026, 3:21 PM IST
Heads UP Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 6.62 | 7.25 | 6.24 | 6.92 | 6.92 | 14.38% | 27,587 |
| Mar 30, 2026 | 6.70 | 6.79 | 5.69 | 6.05 | 6.05 | -11.42% | 45,754 |
| Mar 27, 2026 | 6.96 | 7.08 | 6.41 | 6.83 | 6.83 | -1.87% | 82,137 |
| Mar 25, 2026 | 6.80 | 7.47 | 6.40 | 6.96 | 6.96 | -0.43% | 60,033 |
| Mar 24, 2026 | 6.49 | 7.19 | 6.48 | 6.99 | 6.99 | 9.56% | 79,812 |
| Mar 23, 2026 | 6.54 | 6.59 | 5.87 | 6.38 | 6.38 | -2.45% | 125,997 |
| Mar 20, 2026 | 6.80 | 7.19 | 6.50 | 6.54 | 6.54 | -2.53% | 46,904 |
| Mar 19, 2026 | 6.75 | 7.14 | 6.56 | 6.71 | 6.71 | -0.59% | 16,141 |
| Mar 18, 2026 | 6.50 | 6.99 | 6.30 | 6.75 | 6.75 | 4.17% | 90,819 |
| Mar 17, 2026 | 6.80 | 6.98 | 6.12 | 6.48 | 6.48 | -5.12% | 166,575 |
| Mar 16, 2026 | 6.52 | 7.04 | 6.52 | 6.83 | 6.83 | 0.59% | 27,533 |
| Mar 13, 2026 | 7.43 | 7.43 | 6.60 | 6.79 | 6.79 | -4.77% | 87,724 |
| Mar 12, 2026 | 7.09 | 7.48 | 6.88 | 7.13 | 7.13 | 0.28% | 10,363 |
| Mar 11, 2026 | 7.08 | 7.28 | 7.01 | 7.11 | 7.11 | 0.71% | 7,199 |
| Mar 10, 2026 | 7.18 | 7.50 | 6.87 | 7.06 | 7.06 | -1.94% | 77,158 |