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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Heads UP Ventures Limited (HEADSUP.NS) NSE