USG Tech Solutions Limited (BOM:532402)
India · Delayed Price · Currency is INR 9.98
-0.20 (-1.96%)
At close: Jul 31, 2026
USG Tech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -1.98% | 12,932 |
| Jul 2, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -1.95% | 16,556 |
| Jul 1, 2026 | 11.31 | 11.35 | 11.31 | 11.31 | 11.31 | -1.99% | 117,987 |
| Jun 30, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -1.95% | 81,989 |
| Jun 29, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -2.00% | 90,320 |
| Jun 25, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -1.96% | 117,491 |
| Jun 24, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.92% | 515 |
| Jun 23, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -1.96% | 1,466 |
| Jun 22, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -2.00% | 7,705 |
| 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 |