USG Tech Solutions Limited (BOM:532402)
India · Delayed Price · Currency is INR 8.44
+0.60 (7.65%)
At close: Apr 17, 2026
USG Tech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 9.29 | 9.29 | 8.16 | 8.97 | 8.97 | 1.47% | 10,585 |
| Mar 12, 2026 | 9.50 | 9.60 | 8.50 | 8.84 | 8.84 | -4.12% | 4,885 |
| Mar 11, 2026 | 9.66 | 10.00 | 8.27 | 9.22 | 9.22 | 4.30% | 28,383 |
| Mar 10, 2026 | 9.50 | 9.50 | 8.30 | 8.84 | 8.84 | -0.23% | 18,713 |
| Mar 9, 2026 | 9.45 | 9.60 | 8.05 | 8.86 | 8.86 | -1.77% | 35,915 |
| 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 |