Heads UP Ventures Limited - HEADSUP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.99	10.98	10.98	11.28	10.72	14,483
September 25, 2025	11.1	10.78	10.78	11.28	10.6	8,007
September 24, 2025	10.77	11.1	11.1	11.2	10.77	22,921
September 23, 2025	10.92	10.77	10.77	11.49	10.25	33,922
September 22, 2025	10.5	10.92	10.92	11	10.5	18,259
September 19, 2025	11.17	10.56	10.56	11.17	10.5	24,441
September 18, 2025	11.27	10.72	10.72	11.4	10.61	64,537
September 17, 2025	11.3	10.98	10.98	11.39	10.7	20,777
September 16, 2025	11.01	11.04	11.04	11.4	10.67	20,856
September 15, 2025	11.2	11.11	11.11	11.76	10.38	22,106
September 12, 2025	11.18	11.12	11.12	11.18	10.56	15,798
September 11, 2025	10.99	11.05	11.05	11.15	10.76	44,315
September 10, 2025	10.5	10.77	10.77	11.25	10.5	50,060
September 09, 2025	10.85	10.71	10.71	10.85	10.01	26,899
September 08, 2025	10.98	10.8	10.8	10.98	10.31	14,728
September 05, 2025	10.57	10.68	10.68	10.73	10.57	33,650
September 04, 2025	10.26	10.3	10.3	10.89	9.8	36,404
September 03, 2025	10.2	10.57	10.57	10.8	10.2	18,759
September 02, 2025	10.21	10.58	10.58	10.93	10.05	14,967
September 01, 2025	10.45	10.33	10.33	10.7	10.14	44,224
August 29, 2025	10.48	10.59	10.59	10.6	10.01	22,959
August 28, 2025	10.5	10.49	10.49	10.53	9.71	10,076
August 26, 2025	10.55	10.46	10.46	10.7	10.1	21,862
August 25, 2025	10.15	10.28	10.28	10.64	10.15	11,233
August 22, 2025	10.21	10.36	10.36	10.73	10.21	34,971
August 21, 2025	10.38	10.64	10.64	10.69	10.34	28,226
August 20, 2025	10.79	10.37	10.37	10.86	10.02	53,409
August 19, 2025	10.57	10.67	10.67	10.7	10.29	27,993
August 18, 2025	10.5	10.52	10.52	10.72	10.41	63,895
August 14, 2025	10.31	10.65	10.65	10.79	10.17	88,292
August 13, 2025	10.18	10.44	10.44	10.65	9.26	90,805
August 12, 2025	10.11	10.15	10.15	10.32	10.02	33,513
August 11, 2025	10.02	10.07	10.07	10.18	9.97	37,710
August 08, 2025	10.24	10.02	10.02	10.25	9.9	42,540
August 07, 2025	10.2	10.11	10.11	10.92	9.65	171,320
August 06, 2025	11.2	10.44	10.44	11.28	10.31	437,701
August 05, 2025	10.75	10.75	10.75	10.75	10.75	9,593
August 04, 2025	10.24	10.24	10.24	10.24	10.24	34,828
August 01, 2025	9.69	9.76	9.76	9.96	9.4	180,991
July 31, 2025	9.6	9.49	9.49	9.77	9.36	7,530
July 30, 2025	9.44	9.36	9.36	9.47	9.21	10,825
July 29, 2025	9.2	9.22	9.22	9.56	8.9	17,357
July 28, 2025	9.1	9.21	9.21	9.49	9.1	19,577
July 25, 2025	9.39	9.23	9.23	9.58	9.2	56,855
July 24, 2025	9.75	9.44	9.44	9.88	9.4	63,502
July 23, 2025	10.02	9.74	9.74	10.05	9.56	41,349
July 22, 2025	9.65	10.02	10.02	10.1	9.65	37,519
July 21, 2025	9.97	9.77	9.77	10.23	9.65	33,096
July 18, 2025	10	10.03	10.03	10.07	9.9	11,975
July 17, 2025	9.76	9.84	9.84	10.2	9.4	55,201
July 16, 2025	9.74	9.75	9.75	9.9	9.7	54,448
July 15, 2025	9.95	9.69	9.69	9.95	9.56	29,376
July 14, 2025	9.83	9.83	9.83	9.87	9.68	38,729
July 11, 2025	9.66	9.83	9.83	9.95	9.66	25,914
July 10, 2025	9.85	9.85	9.85	9.92	9.56	29,367
July 09, 2025	9.77	9.63	9.63	9.89	9.5	47,598
July 08, 2025	9.79	9.77	9.77	9.92	9.66	9,939
July 07, 2025	9.65	9.79	9.79	9.92	9.65	21,916
July 04, 2025	9.91	9.76	9.76	9.91	9.75	8,601
July 03, 2025	9.95	9.81	9.81	9.99	9.8	23,044

Heads UP Ventures Limited (HEADSUP.NS) NSE