Heads UP Ventures Limited (NSE:HEADSUP)
India · Delayed Price · Currency is INR 6.69
-0.18 (-2.62%)
Aug 21, 2026, 3:30 PM IST
Heads UP Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.00 | 7.00 | 6.70 | 6.88 | - | 0.15% | 620 |
| Aug 20, 2026 | 6.70 | 6.90 | 6.52 | 6.87 | 6.87 | 1.33% | 3,960 |
| Aug 19, 2026 | 6.65 | 6.95 | 6.61 | 6.78 | 6.78 | 1.65% | 3,535 |
| Aug 18, 2026 | 6.69 | 6.82 | 6.32 | 6.67 | 6.67 | -0.30% | 24,061 |
| Aug 17, 2026 | 6.93 | 7.30 | 6.00 | 6.69 | 6.69 | -3.46% | 45,018 |
| Aug 14, 2026 | 7.06 | 7.25 | 6.90 | 6.93 | 6.93 | -1.84% | 1,836 |
| Aug 13, 2026 | 7.22 | 7.25 | 6.90 | 7.06 | 7.06 | -0.70% | 5,766 |
| Aug 12, 2026 | 6.88 | 7.39 | 6.80 | 7.11 | 7.11 | 3.64% | 10,735 |
| Aug 11, 2026 | 7.02 | 7.24 | 6.81 | 6.86 | 6.86 | -2.28% | 4,291 |
| Aug 10, 2026 | 7.10 | 7.25 | 6.80 | 7.02 | 7.02 | 0.43% | 12,972 |
| Aug 7, 2026 | 7.46 | 7.46 | 6.77 | 6.99 | 6.99 | -0.43% | 20,909 |
| Aug 6, 2026 | 7.08 | 7.09 | 6.87 | 7.02 | 7.02 | -0.28% | 5,289 |
| Aug 5, 2026 | 7.24 | 7.24 | 6.67 | 7.04 | 7.04 | -1.81% | 24,377 |
| Aug 4, 2026 | 7.20 | 7.20 | 6.76 | 7.17 | 7.17 | 5.60% | 30,467 |
| Aug 3, 2026 | 6.98 | 6.98 | 6.53 | 6.79 | 6.79 | 3.98% | 16,070 |
| Jul 31, 2026 | 6.65 | 6.91 | 6.41 | 6.53 | 6.53 | -0.61% | 172,654 |
| Jul 30, 2026 | 6.94 | 6.97 | 6.26 | 6.57 | 6.57 | -3.38% | 36,297 |
| Jul 29, 2026 | 6.75 | 6.89 | 6.72 | 6.80 | 6.80 | 1.49% | 6,841 |
| 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 |