USG Tech Solutions Limited (BOM:532402)
India · Delayed Price · Currency is INR 12.34
-0.09 (-0.72%)
At close: May 29, 2026
USG Tech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 12.80 | 12.80 | 12.00 | 12.41 | 12.41 | 0.57% | 226,789 |
| May 29, 2026 | 12.90 | 12.90 | 11.81 | 12.34 | 12.34 | -0.72% | 281,340 |
| May 27, 2026 | 12.65 | 13.16 | 11.98 | 12.43 | 12.43 | -1.43% | 339,139 |
| May 26, 2026 | 13.14 | 13.16 | 12.35 | 12.61 | 12.61 | 0.24% | 391,880 |
| May 25, 2026 | 12.00 | 12.99 | 11.80 | 12.58 | 12.58 | 1.37% | 250,813 |
| May 22, 2026 | 11.56 | 12.76 | 11.56 | 12.41 | 12.41 | 2.06% | 129,159 |
| May 21, 2026 | 12.00 | 12.39 | 11.80 | 12.16 | 12.16 | 0.66% | 669,815 |
| May 20, 2026 | 12.40 | 12.40 | 11.49 | 12.08 | 12.08 | -0.08% | 278,367 |
| May 19, 2026 | 11.40 | 12.15 | 11.40 | 12.09 | 12.09 | 4.04% | 306,704 |
| May 18, 2026 | 12.00 | 12.55 | 11.62 | 11.62 | 11.62 | -4.99% | 131,922 |
| May 15, 2026 | 12.35 | 12.40 | 11.23 | 12.23 | 12.23 | 3.47% | 217,452 |
| May 14, 2026 | 11.30 | 11.86 | 11.25 | 11.82 | 11.82 | 4.60% | 238,733 |
| May 13, 2026 | 11.50 | 11.65 | 10.94 | 11.30 | 11.30 | -1.74% | 21,716 |
| May 12, 2026 | 11.80 | 11.80 | 10.86 | 11.50 | 11.50 | 0.61% | 71,507 |
| May 11, 2026 | 11.45 | 11.45 | 10.41 | 11.43 | 11.43 | 4.38% | 165,769 |
| May 8, 2026 | 11.80 | 11.80 | 10.90 | 10.95 | 10.95 | -3.35% | 6,271 |
| May 7, 2026 | 11.80 | 11.80 | 10.85 | 11.33 | 11.33 | 0.62% | 9,257 |
| May 6, 2026 | 11.60 | 11.75 | 11.25 | 11.26 | 11.26 | 0.27% | 2,369 |
| May 5, 2026 | 11.50 | 11.50 | 10.70 | 11.23 | 11.23 | 2.46% | 6,549 |
| May 4, 2026 | 11.50 | 11.80 | 10.89 | 10.96 | 10.96 | -4.36% | 27,010 |
| Apr 30, 2026 | 11.69 | 11.94 | 11.11 | 11.46 | 11.46 | -1.97% | 15,798 |
| Apr 29, 2026 | 11.97 | 11.97 | 11.04 | 11.69 | 11.69 | 0.60% | 8,964 |
| Apr 28, 2026 | 11.39 | 11.90 | 10.83 | 11.62 | 11.62 | 2.02% | 62,244 |
| Apr 27, 2026 | 12.39 | 12.80 | 11.13 | 11.39 | 11.39 | -3.15% | 26,833 |
| Apr 24, 2026 | 13.45 | 13.74 | 11.50 | 11.76 | 11.76 | -5.92% | 114,704 |
| Apr 23, 2026 | 11.45 | 12.61 | 10.00 | 12.50 | 12.50 | 18.93% | 134,623 |
| Apr 22, 2026 | 11.00 | 11.00 | 9.50 | 10.51 | 10.51 | 4.06% | 58,100 |
| Apr 21, 2026 | 8.99 | 10.49 | 8.30 | 10.10 | 10.10 | 14.51% | 25,845 |
| Apr 20, 2026 | 8.27 | 9.10 | 8.07 | 8.82 | 8.82 | 4.50% | 36,253 |
| Apr 17, 2026 | 8.20 | 8.60 | 7.62 | 8.44 | 8.44 | 7.65% | 14,853 |
| Apr 16, 2026 | 8.20 | 8.20 | 7.80 | 7.84 | 7.84 | -3.69% | 6,550 |
| Apr 15, 2026 | 8.20 | 8.40 | 7.62 | 8.14 | 8.14 | 1.24% | 3,515 |
| Apr 13, 2026 | 8.45 | 8.65 | 7.61 | 8.04 | 8.04 | 0.50% | 16,235 |
| Apr 10, 2026 | 8.10 | 8.10 | 7.45 | 8.00 | 8.00 | 1.52% | 7,001 |
| Apr 9, 2026 | 8.10 | 8.10 | 7.33 | 7.88 | 7.88 | 3.01% | 3,538 |
| Apr 8, 2026 | 7.77 | 8.15 | 7.58 | 7.65 | 7.65 | -2.55% | 2,491 |
| Apr 7, 2026 | 7.99 | 7.99 | 7.51 | 7.85 | 7.85 | 3.43% | 2,470 |
| Apr 6, 2026 | 7.40 | 7.80 | 7.30 | 7.59 | 7.59 | 2.99% | 2,745 |
| Apr 2, 2026 | 7.40 | 7.40 | 7.12 | 7.37 | 7.37 | -0.41% | 371 |
| Apr 1, 2026 | 7.20 | 7.49 | 7.15 | 7.40 | 7.40 | 6.32% | 2,785 |
| Mar 30, 2026 | 8.29 | 8.29 | 6.80 | 6.96 | 6.96 | -0.85% | 14,469 |
| Mar 27, 2026 | 7.63 | 8.29 | 6.80 | 7.02 | 7.02 | -9.30% | 26,695 |
| Mar 25, 2026 | 8.40 | 8.40 | 7.60 | 7.74 | 7.74 | -4.80% | 16,514 |
| Mar 24, 2026 | 8.35 | 8.45 | 8.00 | 8.13 | 8.13 | -2.63% | 4,259 |
| Mar 23, 2026 | 8.20 | 8.89 | 8.00 | 8.35 | 8.35 | -1.07% | 73,915 |
| Mar 20, 2026 | 9.20 | 9.70 | 8.32 | 8.44 | 8.44 | -5.27% | 17,827 |
| Mar 19, 2026 | 9.99 | 9.99 | 8.40 | 8.91 | 8.91 | -10.36% | 27,742 |
| Mar 18, 2026 | 9.61 | 10.98 | 9.02 | 9.94 | 9.94 | -1.78% | 45,309 |
| Mar 17, 2026 | 9.30 | 10.57 | 8.00 | 10.12 | 10.12 | 14.87% | 127,643 |
| Mar 16, 2026 | 9.00 | 9.10 | 8.31 | 8.81 | 8.81 | -1.78% | 11,528 |