USG Tech Solutions Limited (BOM:532402)
India · Delayed Price · Currency is INR 11.92
-0.62 (-4.94%)
At close: Jul 31, 2025
USG Tech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -4.95% | 33,284 |
| Jul 31, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -4.94% | 28,939 |
| Jul 30, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -5.00% | 42,049 |
| Jul 29, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -4.97% | 8,932 |
| Jul 28, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -4.99% | 8,596 |
| Jul 25, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -4.94% | 2,030 |
| Jul 24, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -4.94% | 4,859 |
| Jul 23, 2025 | 16.20 | 16.67 | 16.18 | 16.18 | 16.18 | -4.99% | 47,942 |
| Jul 22, 2025 | 17.37 | 17.41 | 15.81 | 17.03 | 17.03 | 2.65% | 747,848 |
| Jul 21, 2025 | 16.54 | 16.59 | 16.54 | 16.59 | 16.59 | 5.00% | 561,474 |
| Jul 18, 2025 | 16.75 | 17.20 | 15.80 | 15.80 | 15.80 | -4.13% | 13,447 |
| Jul 17, 2025 | 16.91 | 16.92 | 15.50 | 16.48 | 16.48 | 2.23% | 100,446 |
| Jul 16, 2025 | 15.69 | 16.15 | 14.63 | 16.12 | 16.12 | 4.74% | 61,875 |
| Jul 15, 2025 | 15.40 | 15.95 | 14.81 | 15.39 | 15.39 | 0.85% | 9,115 |
| Jul 14, 2025 | 14.32 | 15.34 | 14.32 | 15.26 | 15.26 | 2.90% | 25,498 |
| Jul 11, 2025 | 14.65 | 14.88 | 14.01 | 14.83 | 14.83 | 3.34% | 14,205 |
| Jul 10, 2025 | 14.01 | 14.50 | 13.65 | 14.35 | 14.35 | 1.63% | 11,528 |
| Jul 9, 2025 | 14.25 | 14.30 | 13.41 | 14.12 | 14.12 | 3.60% | 13,061 |
| Jul 8, 2025 | 13.47 | 13.99 | 13.47 | 13.63 | 13.63 | 1.19% | 1,375 |
| Jul 7, 2025 | 13.51 | 14.70 | 13.40 | 13.47 | 13.47 | -4.47% | 5,453 |
| Jul 4, 2025 | 14.45 | 14.45 | 13.50 | 14.10 | 14.10 | 0.64% | 10,804 |
| Jul 3, 2025 | 13.95 | 14.15 | 13.16 | 14.01 | 14.01 | 3.70% | 7,036 |
| Jul 2, 2025 | 13.62 | 13.63 | 13.21 | 13.51 | 13.51 | 1.66% | 2,454 |
| Jul 1, 2025 | 13.77 | 14.19 | 13.20 | 13.29 | 13.29 | -2.78% | 3,911 |
| Jun 30, 2025 | 14.45 | 14.45 | 13.32 | 13.67 | 13.67 | -1.09% | 9,508 |
| Jun 27, 2025 | 14.18 | 14.74 | 13.76 | 13.82 | 13.82 | -2.06% | 2,852 |
| Jun 26, 2025 | 13.56 | 14.23 | 13.56 | 14.11 | 14.11 | 4.06% | 1,226 |
| Jun 25, 2025 | 13.15 | 13.56 | 12.98 | 13.56 | 13.56 | 4.95% | 10,366 |
| Jun 24, 2025 | 13.33 | 13.33 | 12.42 | 12.92 | 12.92 | -1.15% | 8,636 |
| Jun 23, 2025 | 14.08 | 14.08 | 13.06 | 13.07 | 13.07 | -4.88% | 6,590 |
| Jun 20, 2025 | 14.46 | 14.94 | 13.74 | 13.74 | 13.74 | -4.98% | 17,864 |
| Jun 19, 2025 | 15.23 | 15.94 | 14.46 | 14.46 | 14.46 | -4.99% | 26,225 |
| Jun 18, 2025 | 15.19 | 15.22 | 14.15 | 15.22 | 15.22 | 4.97% | 20,725 |
| Jun 17, 2025 | 14.20 | 14.50 | 13.45 | 14.50 | 14.50 | 5.00% | 22,887 |
| Jun 16, 2025 | 13.80 | 14.20 | 13.05 | 13.81 | 13.81 | 1.32% | 4,412 |
| Jun 13, 2025 | 12.58 | 13.85 | 12.58 | 13.63 | 13.63 | 2.95% | 19,691 |
| Jun 12, 2025 | 12.90 | 13.25 | 12.60 | 13.24 | 13.24 | 0.08% | 53,068 |
| Jun 11, 2025 | 13.22 | 13.30 | 13.00 | 13.23 | 13.23 | 0.15% | 78,830 |
| Jun 10, 2025 | 12.59 | 13.28 | 12.52 | 13.21 | 13.21 | 4.43% | 142,830 |
| Jun 9, 2025 | 12.47 | 12.82 | 12.20 | 12.65 | 12.65 | 3.60% | 111,342 |
| Jun 6, 2025 | 11.63 | 12.21 | 11.63 | 12.21 | 12.21 | 4.99% | 60,592 |
| Jun 5, 2025 | 12.64 | 12.64 | 11.51 | 11.63 | 11.63 | -3.65% | 6,265 |
| Jun 4, 2025 | 12.13 | 12.13 | 11.60 | 12.07 | 12.07 | -0.49% | 1,355 |
| Jun 3, 2025 | 12.40 | 12.75 | 11.78 | 12.13 | 12.13 | -2.18% | 990 |
| Jun 2, 2025 | 12.49 | 12.49 | 11.55 | 12.40 | 12.40 | 2.73% | 3,269 |
| May 30, 2025 | 11.67 | 12.28 | 11.30 | 12.07 | 12.07 | 2.99% | 52,319 |
| May 29, 2025 | 11.05 | 11.79 | 11.05 | 11.72 | 11.72 | 3.99% | 2,686 |
| May 28, 2025 | 10.55 | 11.49 | 10.54 | 11.27 | 11.27 | 1.62% | 5,814 |
| May 27, 2025 | 11.12 | 11.12 | 11.09 | 11.09 | 11.09 | -4.97% | 5,356 |
| May 26, 2025 | 11.75 | 11.75 | 11.67 | 11.67 | 11.67 | -4.97% | 14,789 |