BSE · HEADSUP · stock
Heads UP Ventures Limited (HEADSUP) stock price history
Every BSE trading session of Heads UP Ventures Limited from Dec 14, 2016 to Sep 28, 2026: 2,420 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HEADSUP adjusted close, 2016 to 2026
- ₹241.50
- All time high, 2017
- ₹12.95
- 52 week high, ₹5.77 low
- 2,420
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
HEADSUP key facts
- Heads UP Ventures Limited (HEADSUP) closed at ₹6.95 on Sep 28, 2026 on BSE.
- HEADSUP's all time high close is ₹241.50, set on Mar 17, 2017; its all time low close is ₹5.30 on Mar 27, 2020.
- HEADSUP's 52 week range is ₹5.77 to ₹12.95.
- HEADSUP returned -36.8% over the year to Sep 28, 2026 and -47.1% over five years.
- Since Dec 14, 2016 HEADSUP returned -97%, -30.0% a year compounded.
- HEADSUP's deepest drawdown was -97.8% from Mar 17, 2017 to Mar 27, 2020.
- DataCedar holds 2,420 daily sessions of HEADSUP history from Dec 14, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HEADSUP price chart, 2016 to 2026
HEADSUP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.1% |
| 3 months | -1.8% |
| 6 months | +2.7% |
| Year to date | -21.3% |
| 1 year | -36.8% |
| 3 years | -42.2% |
| 5 years | -47.1% |
| 10 years | n/a |
| Since Dec 14, 2016 | -96.9% |
| Compound annual growth, 9.8 years | -30.0% |
HEADSUP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹241.50 on Mar 17, 2017
- All time low close
- ₹5.30 on Mar 27, 2020
- 52 week high
- ₹12.95 on Oct 9, 2025
- 52 week low
- ₹5.77 on Mar 30, 2026
- Deepest drawdown
- -97.8% from Mar 17, 2017 to Mar 27, 2020, not yet recovered
- Best single session
- +20.0% on Dec 14, 2022
- Worst single session
- -16.0% on Jul 15, 2019
- Volatility, 1 year annualised
- 62.1%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2021, +32%
- Worst calendar year
- 2018, -76%
HEADSUP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Dec 14, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹9.22 | ₹9.59 | ₹5.77 | ₹6.95 | -23.1% | 1.5M | 185 |
| 2025 | ₹11.55 | ₹14.56 | ₹8.03 | ₹9.04 | -21.8% | 3.9M | 248 |
| 2024 | ₹15.44 | ₹22.45 | ₹9.81 | ₹11.56 | -25.3% | 7.7M | 245 |
| 2023 | ₹16.40 | ₹17.15 | ₹10.20 | ₹15.48 | -7.8% | 5.3M | 245 |
| 2022 | ₹16.95 | ₹22.00 | ₹11.25 | ₹16.79 | +5.6% | 6.3M | 248 |
| 2021 | ₹12.20 | ₹25.00 | ₹10.35 | ₹15.90 | +32.5% | 8.4M | 248 |
| 2020 | ₹12.83 | ₹13.50 | ₹5.10 | ₹12.00 | -4.3% | 3M | 251 |
| 2019 | ₹37.30 | ₹42.30 | ₹9.30 | ₹12.54 | -65.6% | 2.2M | 243 |
| 2018 | ₹154.00 | ₹188.40 | ₹31.35 | ₹36.50 | -76.2% | 2.2M | 246 |
| 2017 | ₹196.00 | ₹245.40 | ₹123.50 | ₹153.15 | -21.6% | 4.9M | 248 |
| 2016 | ₹216.00 | ₹246.00 | ₹165.25 | ₹195.30 | n/a | 2.2M | 13 |
HEADSUP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹6.95 | +3.3% |
| August 2026 | ₹6.73 | -1.0% |
| July 2026 | ₹6.80 | -2.4% |
| June 2026 | ₹6.97 | -4.5% |
| May 2026 | ₹7.30 | -1.6% |
| April 2026 | ₹7.42 | +28.6% |
| March 2026 | ₹5.77 | -27.9% |
| February 2026 | ₹8.00 | -1.2% |
| January 2026 | ₹8.10 | -10.4% |
| December 2025 | ₹9.04 | -5.8% |
| November 2025 | ₹9.60 | -11.8% |
| October 2025 | ₹10.88 | +2.7% |
About the HEADSUP data
Daily bars. 2,420 sessions from Dec 14, 2016 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 14, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HEADSUP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- HDFCAMC HDFC Asset Management Company Limited
- HDFCBANK HDFC Bank Limited
- HDFCLIFE HDFC Life Insurance Company Limited
- HDIL Housing Development and Infrastructure Limited
- HEALTHX Health X Platform Limited
- HEALTHYLIFE Healthy Life Agritec Limited
- HEERAISP Heera Ispat Limited
- HEG HEG Advanced Materials Limited
Common questions
HEADSUP share price history
