Heads UP Ventures Limited (HEADSUP.NS) NSE
6.97
+0.05(+0.72%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
6.97
+0.05(+0.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.1 | 6.97 | 6.97 | 7.5 | 6.6 | 22,489 |
| April 01, 2026 | 6.62 | 6.92 | 6.92 | 7.25 | 6.24 | 28,050 |
| March 30, 2026 | 6.7 | 6.05 | 6.05 | 6.79 | 5.69 | 46,876 |
| March 27, 2026 | 6.96 | 6.83 | 6.83 | 7.08 | 6.41 | 76,654 |
| March 25, 2026 | 6.8 | 6.96 | 6.96 | 7.47 | 6.4 | 60,034 |
| March 24, 2026 | 6.49 | 6.99 | 6.99 | 7.19 | 6.48 | 91,445 |
| March 23, 2026 | 6.54 | 6.38 | 6.38 | 6.59 | 5.87 | 146,477 |
| March 19, 2026 | 6.75 | 6.71 | 6.71 | 7.14 | 6.56 | 16,177 |
| March 18, 2026 | 6.5 | 6.75 | 6.75 | 6.99 | 6.3 | 90,822 |
| March 17, 2026 | 6.8 | 6.48 | 6.48 | 6.98 | 6.12 | 166,555 |
| March 16, 2026 | 6.52 | 6.83 | 6.83 | 7.04 | 6.52 | 29,188 |
| March 13, 2026 | 7.43 | 6.79 | 6.79 | 7.43 | 6.6 | 87,763 |
| March 12, 2026 | 7.09 | 7.13 | 7.13 | 7.48 | 6.88 | 10,364 |
| March 11, 2026 | 7.08 | 7.11 | 7.11 | 7.28 | 7.01 | 7,547 |
| March 10, 2026 | 7.18 | 7.06 | 7.06 | 7.5 | 6.87 | 77,158 |
| March 09, 2026 | 7.78 | 7.2 | 7.2 | 7.79 | 7 | 89,886 |
| March 06, 2026 | 7.56 | 7.81 | 7.81 | 7.94 | 7.52 | 2,952 |
| March 05, 2026 | 8 | 7.56 | 7.56 | 8 | 7.5 | 11,912 |
| March 02, 2026 | 8.01 | 7.91 | 7.91 | 8.01 | 7.71 | 13,867 |
| February 27, 2026 | 8.1 | 8.13 | 8.13 | 8.3 | 7.75 | 5,682 |
| February 26, 2026 | 7.86 | 7.96 | 7.96 | 8 | 7.82 | 10,684 |
| February 25, 2026 | 8.06 | 7.86 | 7.86 | 8.06 | 7.44 | 26,794 |
| February 24, 2026 | 7.99 | 7.91 | 7.91 | 8.1 | 7.88 | 4,031 |
| February 23, 2026 | 8.09 | 7.99 | 7.99 | 8.3 | 7.71 | 12,941 |
| February 20, 2026 | 8.32 | 8.03 | 0 | 8.32 | 7.56 | 13,944 |
| February 19, 2026 | 8.15 | 8.29 | 0 | 8.38 | 8.15 | 3,830 |
| February 18, 2026 | 8.43 | 8.12 | 0 | 8.46 | 8.05 | 14,612 |
| February 17, 2026 | 8.25 | 8.41 | 0 | 8.54 | 7.86 | 27,431 |
| February 16, 2026 | 8.72 | 8.21 | 0 | 8.76 | 8.06 | 18,935 |
| February 13, 2026 | 8.59 | 8.64 | 0 | 8.9 | 8.33 | 11,438 |
| February 12, 2026 | 8.85 | 8.62 | 0 | 8.85 | 8.32 | 15,319 |
| February 11, 2026 | 8.85 | 8.71 | 0 | 8.98 | 8.3 | 10,371 |
| February 10, 2026 | 8.79 | 8.85 | 0 | 8.9 | 8.4 | 12,975 |
| February 09, 2026 | 8.7 | 8.55 | 0 | 8.9 | 8.21 | 23,140 |
| February 06, 2026 | 8.51 | 8.64 | 0 | 8.77 | 8.16 | 16,448 |
| February 05, 2026 | 8.68 | 8.51 | 0 | 8.92 | 8.1 | 42,180 |
| February 04, 2026 | 8.69 | 8.68 | 0 | 8.7 | 8.35 | 46,256 |
| February 03, 2026 | 8.15 | 8.54 | 0 | 8.7 | 7.99 | 74,485 |
| February 02, 2026 | 8.28 | 8.19 | 0 | 8.28 | 7.82 | 30,580 |
| February 01, 2026 | 8.35 | 8.23 | 0 | 8.51 | 7.65 | 15,235 |
| January 30, 2026 | 8.18 | 8.25 | 0 | 8.35 | 7.85 | 14,399 |
| January 29, 2026 | 8.2 | 8.08 | 0 | 8.3 | 8.01 | 38,066 |
| January 28, 2026 | 8.16 | 8.2 | 0 | 8.43 | 8.16 | 3,618 |
| January 27, 2026 | 8.05 | 8.23 | 0 | 8.55 | 8.05 | 14,833 |
| January 23, 2026 | 8.4 | 8.42 | 0 | 8.58 | 8.02 | 14,797 |
| January 22, 2026 | 8.54 | 8.2 | 0 | 8.75 | 8.11 | 6,150 |
| January 21, 2026 | 8.2 | 8.01 | 0 | 8.44 | 7.42 | 43,313 |
| January 20, 2026 | 8.69 | 8.14 | 0 | 8.69 | 8 | 42,677 |
| January 19, 2026 | 8.77 | 8.39 | 0 | 8.77 | 8.36 | 18,503 |
| January 16, 2026 | 8.37 | 8.6 | 0 | 8.76 | 8.37 | 32,020 |
| January 14, 2026 | 8.81 | 8.62 | 0 | 8.81 | 8.4 | 14,074 |
| January 13, 2026 | 8.85 | 8.62 | 0 | 8.85 | 8.51 | 16,546 |
| January 12, 2026 | 8.66 | 8.6 | 0 | 8.89 | 8.51 | 25,244 |
| January 09, 2026 | 8.88 | 8.6 | 0 | 9.18 | 8.55 | 52,036 |
| January 08, 2026 | 8.92 | 8.81 | 0 | 8.94 | 8.55 | 30,198 |
| January 07, 2026 | 9.06 | 8.93 | 0 | 9.07 | 8.82 | 21,689 |
| January 06, 2026 | 9.04 | 9.06 | 0 | 9.25 | 8.76 | 28,296 |
| January 05, 2026 | 9 | 8.99 | 0 | 9.13 | 8.75 | 6,818 |
| January 02, 2026 | 9.13 | 8.86 | 0 | 9.13 | 8.65 | 114,768 |
| January 01, 2026 | 9.22 | 9.13 | 0 | 9.22 | 9 | 1,623 |