USG Tech Solutions Limited (BOM:532402)
India · Delayed Price · Currency is INR 13.00
-0.26 (-1.96%)
At close: Jun 19, 2026
USG Tech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.96% | 2,791 |
| Jun 18, 2026 | 13.26 | 13.30 | 13.26 | 13.26 | 13.26 | -2.00% | 217 |
| Jun 17, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -1.96% | 3,331 |
| Jun 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.99% | 1,215 |
| Jun 15, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -1.95% | 6,280 |
| Jun 12, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -1.98% | 1,615 |
| Jun 11, 2026 | 14.65 | 14.72 | 14.65 | 14.65 | 14.65 | -1.94% | 10,619 |
| Jun 10, 2026 | 14.00 | 14.98 | 14.00 | 14.94 | 14.94 | 4.70% | 227,985 |
| Jun 9, 2026 | 13.95 | 14.68 | 13.30 | 14.27 | 14.27 | 2.00% | 423,179 |
| Jun 8, 2026 | 13.78 | 14.40 | 13.78 | 13.99 | 13.99 | 1.89% | 376,231 |
| Jun 5, 2026 | 13.12 | 13.74 | 13.00 | 13.73 | 13.73 | 4.89% | 745,155 |
| Jun 4, 2026 | 12.60 | 13.18 | 12.10 | 13.09 | 13.09 | 4.14% | 467,949 |
| Jun 3, 2026 | 12.89 | 12.89 | 12.19 | 12.57 | 12.57 | -2.03% | 307,043 |
| Jun 2, 2026 | 12.90 | 13.00 | 12.10 | 12.83 | 12.83 | 3.38% | 409,546 |
| 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 |