USG Tech Solutions Limited (BOM:532402)
India · Delayed Price · Currency is INR 7.63
+0.11 (1.46%)
At close: Jan 21, 2026
USG Tech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.64 | 8.10 | 7.25 | 7.59 | 7.59 | -0.39% | 6,159 |
| Jan 22, 2026 | 7.99 | 7.99 | 6.53 | 7.62 | 7.62 | -0.13% | 6,124 |
| Jan 21, 2026 | 7.47 | 8.17 | 7.47 | 7.63 | 7.63 | 1.46% | 3,182 |
| Jan 20, 2026 | 7.31 | 7.99 | 7.31 | 7.52 | 7.52 | -3.59% | 3,183 |
| Jan 19, 2026 | 8.11 | 8.18 | 7.62 | 7.80 | 7.80 | -3.82% | 7,001 |
| Jan 16, 2026 | 8.19 | 8.19 | 7.80 | 8.11 | 8.11 | 5.05% | 4,360 |
| Jan 14, 2026 | 7.60 | 8.20 | 7.60 | 7.72 | 7.72 | -0.90% | 4,469 |
| Jan 13, 2026 | 8.40 | 8.40 | 7.51 | 7.79 | 7.79 | -2.01% | 16,371 |
| Jan 12, 2026 | 8.85 | 8.85 | 7.51 | 7.95 | 7.95 | -9.97% | 20,224 |
| Jan 9, 2026 | 9.00 | 9.10 | 8.70 | 8.83 | 8.83 | 0.80% | 1,867 |
| Jan 8, 2026 | 8.72 | 9.00 | 8.57 | 8.76 | 8.76 | -1.79% | 4,533 |
| Jan 7, 2026 | 9.10 | 9.10 | 8.51 | 8.92 | 8.92 | 0.68% | 1,362 |
| Jan 6, 2026 | 9.51 | 9.70 | 8.31 | 8.86 | 8.86 | -0.89% | 9,176 |
| Jan 5, 2026 | 8.28 | 10.45 | 8.28 | 8.94 | 8.94 | 0.45% | 51,065 |
| Jan 2, 2026 | 8.66 | 9.10 | 8.66 | 8.90 | 8.90 | 3.13% | 5,481 |
| Jan 1, 2026 | 9.24 | 9.40 | 8.22 | 8.63 | 8.63 | -6.40% | 9,226 |
| Dec 31, 2025 | 8.58 | 9.40 | 8.58 | 9.22 | 9.22 | 0.11% | 4,087 |
| Dec 30, 2025 | 8.59 | 9.30 | 8.15 | 9.21 | 9.21 | 9.90% | 6,028 |
| Dec 29, 2025 | 8.45 | 8.69 | 8.10 | 8.38 | 8.38 | 1.95% | 5,621 |
| Dec 26, 2025 | 8.22 | 8.90 | 8.00 | 8.22 | 8.22 | -4.53% | 18,601 |
| Dec 24, 2025 | 9.20 | 9.20 | 8.12 | 8.61 | 8.61 | -5.38% | 11,465 |
| Dec 23, 2025 | 8.90 | 9.10 | 8.72 | 9.10 | 9.10 | 4.60% | 3,046 |
| Dec 22, 2025 | 9.00 | 9.00 | 8.50 | 8.70 | 8.70 | -1.58% | 2,153 |
| Dec 19, 2025 | 9.00 | 9.00 | 8.70 | 8.84 | 8.84 | -1.78% | 2,392 |
| Dec 18, 2025 | 8.55 | 9.49 | 8.55 | 9.00 | 9.00 | 0.45% | 4,326 |
| Dec 17, 2025 | 8.98 | 9.05 | 8.92 | 8.96 | 8.96 | 1.82% | 7,102 |
| Dec 16, 2025 | 9.19 | 9.25 | 8.75 | 8.80 | 8.80 | -1.79% | 4,068 |
| Dec 15, 2025 | 8.80 | 9.55 | 7.92 | 8.96 | 8.96 | 12.56% | 24,363 |
| Dec 12, 2025 | 8.90 | 8.90 | 7.50 | 7.96 | 7.96 | -2.81% | 29,512 |
| Dec 11, 2025 | 8.80 | 8.85 | 7.55 | 8.19 | 8.19 | -2.96% | 13,138 |
| Dec 10, 2025 | 9.79 | 9.79 | 7.67 | 8.44 | 8.44 | 0.96% | 8,723 |
| Dec 9, 2025 | 8.90 | 8.90 | 7.31 | 8.36 | 8.36 | -3.46% | 12,783 |
| Dec 8, 2025 | 8.55 | 9.09 | 8.35 | 8.66 | 8.66 | -1.59% | 5,575 |
| Dec 5, 2025 | 8.82 | 9.08 | 8.21 | 8.80 | 8.80 | 1.73% | 10,571 |
| Dec 4, 2025 | 9.20 | 9.20 | 8.51 | 8.65 | 8.65 | -1.82% | 2,339 |
| Dec 3, 2025 | 9.10 | 9.20 | 8.70 | 8.81 | 8.81 | 0.46% | 97,664 |
| Dec 2, 2025 | 8.90 | 9.41 | 8.65 | 8.77 | 8.77 | -0.79% | 958 |
| Dec 1, 2025 | 8.50 | 8.84 | 8.50 | 8.84 | 8.84 | 3.76% | 5,684 |
| Nov 28, 2025 | 9.40 | 9.40 | 8.50 | 8.52 | 8.52 | -5.75% | 10,506 |
| Nov 27, 2025 | 9.58 | 9.70 | 8.60 | 9.04 | 9.04 | -2.90% | 8,358 |
| Nov 26, 2025 | 9.20 | 9.48 | 8.61 | 9.31 | 9.31 | 1.09% | 8,720 |
| Nov 25, 2025 | 8.51 | 9.40 | 8.51 | 9.21 | 9.21 | 4.66% | 10,508 |
| Nov 24, 2025 | 8.99 | 8.99 | 8.56 | 8.80 | 8.80 | -4.03% | 2,353 |
| Nov 21, 2025 | 8.51 | 9.29 | 8.51 | 9.17 | 9.17 | 1.66% | 11,443 |
| Nov 20, 2025 | 9.30 | 9.30 | 9.00 | 9.02 | 9.02 | 0.22% | 6,259 |
| Nov 19, 2025 | 9.20 | 9.20 | 8.56 | 9.00 | 9.00 | 2.97% | 4,033 |
| Nov 18, 2025 | 9.01 | 9.89 | 8.61 | 8.74 | 8.74 | -6.22% | 8,728 |
| Nov 17, 2025 | 9.00 | 9.45 | 9.00 | 9.32 | 9.32 | 5.55% | 4,275 |
| Nov 14, 2025 | 9.11 | 9.30 | 8.63 | 8.83 | 8.83 | -2.21% | 6,714 |
| Nov 13, 2025 | 8.75 | 9.39 | 8.75 | 9.03 | 9.03 | 4.15% | 5,977 |