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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.77	9.12	9.12	9.77	8.66	43,109
December 03, 2025	9.29	9.4	9.4	9.72	9.28	19,390
December 02, 2025	9.52	9.29	9.29	9.52	9.11	14,855
December 01, 2025	9.5	9.31	9.31	9.74	9.2	22,939
November 28, 2025	9.5	9.3	9.3	9.77	9.14	45,393
November 27, 2025	10.21	9.35	9.35	10.21	8.67	260,696
November 26, 2025	10.5	10.2	10.2	10.82	10.02	48,502
November 25, 2025	10.02	10.52	10.52	10.9	9.38	170,830
November 24, 2025	10.67	10.07	10.07	10.67	9.65	18,344
November 21, 2025	10.35	10.19	10.19	10.73	9.96	14,557
November 19, 2025	10	10.3	10.3	10.44	9.87	34,637
November 18, 2025	9.97	9.98	9.98	10.16	9.36	33,128
November 17, 2025	10.01	9.97	9.97	10.7	9.9	66,472
November 14, 2025	10	10.08	10.08	10.41	9.71	83,118
November 13, 2025	10.26	10.17	10.17	10.35	10.11	28,918
November 12, 2025	10.78	10.21	10.21	10.79	10.12	12,533
November 11, 2025	10.85	10.4	10.4	10.85	10.2	16,720
November 10, 2025	10.76	10.64	10.64	10.9	10.4	17,624
November 07, 2025	10.16	10.26	10.26	10.48	10.16	53,233
November 06, 2025	10.89	10.42	10.42	10.89	10.36	11,087
November 04, 2025	10.9	10.64	10.64	10.96	10.5	30,227
November 03, 2025	10.8	10.73	10.73	11	10.6	13,263
October 31, 2025	10.48	10.8	10.8	11.24	10.2	96,852
October 30, 2025	10.44	10.48	10.48	10.59	10.36	16,247
October 29, 2025	10.47	10.44	10.44	10.65	10.35	17,469
October 28, 2025	10.4	10.48	10.48	10.5	10.33	22,072
October 27, 2025	10.51	10.33	10.33	10.56	10.21	10,136
October 24, 2025	10.46	10.48	10.48	10.6	10.34	27,929
October 23, 2025	10.32	10.43	10.43	10.56	10.32	37,043
October 21, 2025	10.51	10.39	10.39	10.58	9.67	13,890
October 20, 2025	10.53	10.31	10.31	10.53	10.28	21,430
October 17, 2025	10.42	10.43	10.43	10.58	10.3	25,040
October 16, 2025	10.57	10.34	10.34	10.7	10.2	22,131
October 15, 2025	10.45	10.38	10.38	10.75	10.22	19,357
October 14, 2025	10.74	10.3	10.3	11	10.23	48,163
October 13, 2025	10.9	10.74	10.74	11.4	10.6	34,875
October 10, 2025	10.51	10.85	10.85	11.09	10.51	79,876
October 09, 2025	12.5	10.64	10.64	12.95	10.2	1.67M
October 08, 2025	10.8	11.72	11.72	12.8	10.72	196,297
October 07, 2025	10.89	10.69	10.69	10.89	10.37	22,368
October 06, 2025	11	10.41	10.41	11.09	10.18	74,880
October 03, 2025	10.61	10.79	10.79	10.94	10.61	10,604
October 01, 2025	10.62	10.64	10.64	10.95	10.42	18,254
September 30, 2025	11.37	10.67	10.67	11.37	10.5	13,607
September 29, 2025	10.76	11.04	11.04	11.8	10.36	15,186
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

Heads UP Ventures Limited (HEADSUP.NS) NSE