USG Tech Solutions Limited (BOM:532402)
India · Delayed Price · Currency is INR 9.02
+1.41 (18.53%)
At close: Mar 6, 2026
USG Tech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.19 | 9.12 | 7.31 | 9.02 | 9.02 | 18.53% | 115,147 |
| Mar 5, 2026 | 8.90 | 8.90 | 7.51 | 7.61 | 7.61 | -8.31% | 7,697 |
| Mar 4, 2026 | 8.42 | 8.75 | 7.36 | 8.30 | 8.30 | 0.61% | 32,768 |
| Mar 2, 2026 | 8.00 | 9.00 | 7.50 | 8.25 | 8.25 | 0.49% | 277,254 |
| Feb 27, 2026 | 8.25 | 8.39 | 7.70 | 8.21 | 8.21 | 1.86% | 128,222 |
| Feb 26, 2026 | 7.71 | 8.29 | 7.40 | 8.06 | 8.06 | 7.04% | 17,657 |
| Feb 25, 2026 | 8.29 | 8.38 | 7.40 | 7.53 | 7.53 | -7.72% | 23,127 |
| Feb 24, 2026 | 8.69 | 8.69 | 7.15 | 8.16 | 8.16 | -1.69% | 60,947 |
| Feb 23, 2026 | 8.50 | 8.99 | 8.30 | 8.30 | 8.30 | 0.48% | 47,986 |
| Feb 20, 2026 | 7.50 | 8.28 | 7.50 | 8.26 | 8.26 | 7.41% | 30,101 |
| Feb 19, 2026 | 8.00 | 8.48 | 7.30 | 7.69 | 7.69 | -3.39% | 4,487 |
| Feb 18, 2026 | 8.17 | 8.26 | 7.75 | 7.96 | 7.96 | -3.63% | 761 |
| Feb 17, 2026 | 8.69 | 8.69 | 7.71 | 8.26 | 8.26 | -0.96% | 1,330 |
| Feb 16, 2026 | 8.50 | 8.69 | 7.41 | 8.34 | 8.34 | 6.79% | 24,802 |
| Feb 13, 2026 | 8.00 | 8.10 | 7.40 | 7.81 | 7.81 | 0.13% | 2,584 |
| Feb 12, 2026 | 7.89 | 8.00 | 7.79 | 7.80 | 7.80 | 0.13% | 1,840 |
| Feb 11, 2026 | 8.68 | 8.69 | 7.21 | 7.79 | 7.79 | -8.46% | 10,587 |
| Feb 10, 2026 | 8.40 | 8.90 | 8.21 | 8.51 | 8.51 | 2.04% | 10,620 |
| Feb 9, 2026 | 8.80 | 8.80 | 8.10 | 8.34 | 8.34 | 1.58% | 3,993 |
| Feb 6, 2026 | 8.40 | 8.48 | 7.91 | 8.21 | 8.21 | 1.61% | 8,087 |
| Feb 5, 2026 | 8.40 | 8.40 | 8.00 | 8.08 | 8.08 | -1.82% | 1,406 |
| Feb 4, 2026 | 8.10 | 8.49 | 7.70 | 8.23 | 8.23 | 5.78% | 3,606 |
| Feb 3, 2026 | 8.69 | 8.70 | 7.55 | 7.78 | 7.78 | -3.95% | 10,460 |
| Feb 2, 2026 | 8.07 | 8.75 | 7.65 | 8.10 | 8.10 | 0.62% | 3,442 |
| Feb 1, 2026 | 7.73 | 8.90 | 7.50 | 8.05 | 8.05 | 2.03% | 3,630 |
| Jan 30, 2026 | 7.85 | 8.94 | 7.16 | 7.89 | 7.89 | 1.28% | 4,871 |
| Jan 29, 2026 | 7.86 | 7.90 | 6.57 | 7.79 | 7.79 | 1.83% | 11,307 |
| Jan 28, 2026 | 8.01 | 8.39 | 7.50 | 7.65 | 7.65 | -1.29% | 2,283 |
| Jan 27, 2026 | 8.10 | 8.10 | 7.25 | 7.75 | 7.75 | 2.11% | 3,734 |
| 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 |