USG Tech Solutions Limited (BOM:532402)
India · Delayed Price · Currency is INR 7.29
-0.36 (-4.71%)
At close: Oct 6, 2026
USG Tech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 7.72 | 8.15 | 7.07 | 7.29 | 7.29 | -4.71% | 28,810 |
| Oct 5, 2026 | 8.19 | 8.40 | 7.65 | 7.65 | 7.65 | -6.02% | 1,681 |
| Oct 1, 2026 | 7.61 | 8.23 | 7.36 | 8.14 | 8.14 | 4.49% | 10,537 |
| Sep 30, 2026 | 7.26 | 7.95 | 7.26 | 7.79 | 7.79 | 6.42% | 3,196 |
| Sep 29, 2026 | 7.94 | 7.94 | 7.17 | 7.32 | 7.32 | -5.43% | 6,484 |
| Sep 28, 2026 | 8.06 | 8.06 | 7.30 | 7.74 | 7.74 | -2.03% | 3,472 |
| Sep 25, 2026 | 7.71 | 8.22 | 7.71 | 7.90 | 7.90 | -0.13% | 1,187 |
| Sep 24, 2026 | 8.50 | 8.50 | 7.86 | 7.91 | 7.91 | -1.49% | 2,029 |
| Sep 23, 2026 | 8.13 | 8.44 | 7.52 | 8.03 | 8.03 | 0.75% | 13,849 |
| Sep 22, 2026 | 7.70 | 8.95 | 7.70 | 7.97 | 7.97 | -3.86% | 14,058 |
| Sep 21, 2026 | 8.19 | 8.39 | 8.16 | 8.29 | 8.29 | 1.22% | 769 |
| Sep 18, 2026 | 8.20 | 8.20 | 7.85 | 8.19 | 8.19 | -0.12% | 21,073 |
| Sep 17, 2026 | 8.27 | 8.27 | 7.90 | 8.20 | 8.20 | -1.09% | 269 |
| Sep 16, 2026 | 8.44 | 8.44 | 7.76 | 8.29 | 8.29 | 1.59% | 2,923 |
| Sep 15, 2026 | 8.20 | 8.20 | 7.79 | 8.16 | 8.16 | -0.49% | 3,737 |
| 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 |