USG Tech Solutions Limited (BOM:532402)
India · Delayed Price · Currency is INR 8.20
+0.18 (2.24%)
At close: Sep 11, 2026
USG Tech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7.86 | 8.34 | 7.64 | 8.20 | 8.20 | 2.24% | 14,642 |
| Sep 10, 2026 | 8.79 | 8.79 | 8.02 | 8.02 | 8.02 | -4.98% | 10,274 |
| Sep 9, 2026 | 8.59 | 8.59 | 8.05 | 8.44 | 8.44 | 1.81% | 197,688 |
| Sep 8, 2026 | 8.71 | 9.10 | 8.28 | 8.29 | 8.29 | -4.82% | 28,780 |
| Sep 7, 2026 | 8.24 | 8.83 | 8.13 | 8.71 | 8.71 | 3.57% | 17,241 |
| Sep 4, 2026 | 8.50 | 8.75 | 8.41 | 8.41 | 8.41 | -1.98% | 9,202 |
| Sep 3, 2026 | 8.75 | 8.75 | 8.58 | 8.58 | 8.58 | -1.94% | 1,041 |
| Sep 2, 2026 | 8.92 | 8.92 | 8.75 | 8.75 | 8.75 | -1.91% | 519 |
| Sep 1, 2026 | 9.10 | 9.10 | 8.92 | 8.92 | 8.92 | -1.98% | 1,535 |
| Aug 31, 2026 | 9.24 | 9.42 | 9.10 | 9.10 | 9.10 | -1.52% | 8,300 |
| Aug 28, 2026 | 9.42 | 9.60 | 9.24 | 9.24 | 9.24 | -1.91% | 5,603 |
| Aug 27, 2026 | 9.78 | 9.78 | 9.41 | 9.42 | 9.42 | -1.87% | 1,330 |
| Aug 26, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.74% | 412 |
| Aug 25, 2026 | 9.97 | 9.97 | 9.77 | 9.77 | 9.77 | -1.91% | 15 |
| Aug 24, 2026 | 9.69 | 9.96 | 9.69 | 9.96 | 9.96 | 1.94% | 2,910 |
| Aug 21, 2026 | 9.59 | 9.77 | 9.59 | 9.77 | 9.77 | 1.88% | 24,022 |
| Aug 20, 2026 | 9.62 | 9.62 | 9.59 | 9.59 | 9.59 | -1.34% | 206 |
| Aug 19, 2026 | 9.72 | 9.72 | 9.53 | 9.72 | 9.72 | 1.99% | 30,598 |
| Aug 18, 2026 | 9.56 | 9.56 | 9.53 | 9.53 | 9.53 | 0.63% | 945 |
| Aug 17, 2026 | 9.13 | 9.47 | 9.13 | 9.47 | 9.47 | 1.72% | 40,231 |
| Aug 14, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -2.00% | 4,055 |
| Aug 13, 2026 | 9.62 | 9.82 | 9.50 | 9.50 | 9.50 | -1.45% | 1,596 |
| Aug 12, 2026 | 9.67 | 9.67 | 9.64 | 9.64 | 9.64 | - | 724 |
| Aug 11, 2026 | 9.59 | 9.64 | 9.59 | 9.64 | 9.64 | 1.47% | 960 |
| Aug 10, 2026 | 9.68 | 9.68 | 9.50 | 9.50 | 9.50 | -1.86% | 5,528 |
| Aug 7, 2026 | 10.06 | 10.06 | 9.68 | 9.68 | 9.68 | -1.93% | 213 |
| Aug 6, 2026 | 9.87 | 9.87 | 9.71 | 9.87 | 9.87 | -0.30% | 15,917 |
| Aug 5, 2026 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | -1.00% | 1,267 |
| Aug 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.67% | 1,624 |
| Aug 3, 2026 | 9.79 | 10.17 | 9.79 | 10.17 | 10.17 | 1.90% | 21,583 |
| Jul 31, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.96% | 1,571 |
| Jul 30, 2026 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | -1.83% | 2 |
| Jul 29, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -1.98% | 3,515 |
| Jul 28, 2026 | 10.81 | 11.43 | 10.45 | 10.58 | 10.58 | -3.82% | 23,526 |
| Jul 27, 2026 | 10.78 | 11.36 | 10.36 | 11.00 | 11.00 | 1.01% | 19,133 |
| Jul 24, 2026 | 9.90 | 10.89 | 9.90 | 10.89 | 10.89 | 4.81% | 34,152 |
| Jul 23, 2026 | 10.83 | 10.83 | 9.91 | 10.39 | 10.39 | 0.68% | 107,584 |
| Jul 22, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 4.98% | 7,891 |
| Jul 21, 2026 | 9.83 | 9.83 | 9.77 | 9.83 | 9.83 | 4.91% | 38,398 |
| Jul 20, 2026 | 8.52 | 9.37 | 8.49 | 9.37 | 9.37 | 4.93% | 67,189 |
| Jul 17, 2026 | 9.05 | 9.05 | 8.93 | 8.93 | 8.93 | -1.98% | 3,098 |
| Jul 16, 2026 | 9.11 | 9.25 | 9.11 | 9.11 | 9.11 | -1.94% | 9,896 |
| Jul 15, 2026 | 9.29 | 9.31 | 9.29 | 9.29 | 9.29 | -1.90% | 1,200 |
| Jul 14, 2026 | 9.48 | 9.48 | 9.47 | 9.47 | 9.47 | -1.97% | 6,957 |
| Jul 13, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.93% | 5,029 |
| Jul 10, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.99% | 17,646 |
| Jul 9, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.95% | 1,479 |
| Jul 8, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.91% | 527 |
| Jul 7, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.97% | 5,186 |
| Jul 6, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.93% | 19,653 |