Skip to main content
USG Tech Solutions Limited (BOM:532402)
India flag India · Delayed Price · Currency is INR
9.02
+1.41 (18.53%)
At close: Mar 6, 2026

USG Tech Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.199.127.319.029.0218.53%115,147
Mar 5, 20268.908.907.517.617.61-8.31%7,697
Mar 4, 20268.428.757.368.308.300.61%32,768
Mar 2, 20268.009.007.508.258.250.49%277,254
Feb 27, 20268.258.397.708.218.211.86%128,222
Feb 26, 20267.718.297.408.068.067.04%17,657
Feb 25, 20268.298.387.407.537.53-7.72%23,127
Feb 24, 20268.698.697.158.168.16-1.69%60,947
Feb 23, 20268.508.998.308.308.300.48%47,986
Feb 20, 20267.508.287.508.268.267.41%30,101
Feb 19, 20268.008.487.307.697.69-3.39%4,487
Feb 18, 20268.178.267.757.967.96-3.63%761
Feb 17, 20268.698.697.718.268.26-0.96%1,330
Feb 16, 20268.508.697.418.348.346.79%24,802
Feb 13, 20268.008.107.407.817.810.13%2,584
Feb 12, 20267.898.007.797.807.800.13%1,840
Feb 11, 20268.688.697.217.797.79-8.46%10,587
Feb 10, 20268.408.908.218.518.512.04%10,620
Feb 9, 20268.808.808.108.348.341.58%3,993
Feb 6, 20268.408.487.918.218.211.61%8,087
Feb 5, 20268.408.408.008.088.08-1.82%1,406
Feb 4, 20268.108.497.708.238.235.78%3,606
Feb 3, 20268.698.707.557.787.78-3.95%10,460
Feb 2, 20268.078.757.658.108.100.62%3,442
Feb 1, 20267.738.907.508.058.052.03%3,630
Jan 30, 20267.858.947.167.897.891.28%4,871
Jan 29, 20267.867.906.577.797.791.83%11,307
Jan 28, 20268.018.397.507.657.65-1.29%2,283
Jan 27, 20268.108.107.257.757.752.11%3,734
Jan 23, 20267.648.107.257.597.59-0.39%6,159
Jan 22, 20267.997.996.537.627.62-0.13%6,124
Jan 21, 20267.478.177.477.637.631.46%3,182
Jan 20, 20267.317.997.317.527.52-3.59%3,183
Jan 19, 20268.118.187.627.807.80-3.82%7,001
Jan 16, 20268.198.197.808.118.115.05%4,360
Jan 14, 20267.608.207.607.727.72-0.90%4,469
Jan 13, 20268.408.407.517.797.79-2.01%16,371
Jan 12, 20268.858.857.517.957.95-9.97%20,224
Jan 9, 20269.009.108.708.838.830.80%1,867
Jan 8, 20268.729.008.578.768.76-1.79%4,533
Jan 7, 20269.109.108.518.928.920.68%1,362
Jan 6, 20269.519.708.318.868.86-0.89%9,176
Jan 5, 20268.2810.458.288.948.940.45%51,065
Jan 2, 20268.669.108.668.908.903.13%5,481
Jan 1, 20269.249.408.228.638.63-6.40%9,226
Dec 31, 20258.589.408.589.229.220.11%4,087
Dec 30, 20258.599.308.159.219.219.90%6,028
Dec 29, 20258.458.698.108.388.381.95%5,621
Dec 26, 20258.228.908.008.228.22-4.53%18,601
Dec 24, 20259.209.208.128.618.61-5.38%11,465
Dec 23, 20258.909.108.729.109.104.60%3,046
Dec 22, 20259.009.008.508.708.70-1.58%2,153
Dec 19, 20259.009.008.708.848.84-1.78%2,392
Dec 18, 20258.559.498.559.009.000.45%4,326
Dec 17, 20258.989.058.928.968.961.82%7,102
Dec 16, 20259.199.258.758.808.80-1.79%4,068
Dec 15, 20258.809.557.928.968.9612.56%24,363
Dec 12, 20258.908.907.507.967.96-2.81%29,512
Dec 11, 20258.808.857.558.198.19-2.96%13,138
Dec 10, 20259.799.797.678.448.440.96%8,723
Dec 9, 20258.908.907.318.368.36-3.46%12,783
Dec 8, 20258.559.098.358.668.66-1.59%5,575
Dec 5, 20258.829.088.218.808.801.73%10,571
Dec 4, 20259.209.208.518.658.65-1.82%2,339
Dec 3, 20259.109.208.708.818.810.46%97,664
Dec 2, 20258.909.418.658.778.77-0.79%958
Dec 1, 20258.508.848.508.848.843.76%5,684
Nov 28, 20259.409.408.508.528.52-5.75%10,506
Nov 27, 20259.589.708.609.049.04-2.90%8,358
Nov 26, 20259.209.488.619.319.311.09%8,720
Nov 25, 20258.519.408.519.219.214.66%10,508
Nov 24, 20258.998.998.568.808.80-4.03%2,353
Nov 21, 20258.519.298.519.179.171.66%11,443
Nov 20, 20259.309.309.009.029.020.22%6,259
Nov 19, 20259.209.208.569.009.002.97%4,033
Nov 18, 20259.019.898.618.748.74-6.22%8,728
Nov 17, 20259.009.459.009.329.325.55%4,275
Nov 14, 20259.119.308.638.838.83-2.21%6,714
Nov 13, 20258.759.398.759.039.034.15%5,977
Nov 12, 20258.749.098.558.678.67-2.80%15,708
Nov 11, 20258.709.218.418.928.923.12%16,307
Nov 10, 20259.279.888.518.658.65-7.09%34,668
Nov 7, 20259.5310.398.819.319.31-2.31%16,675
Nov 6, 202510.4910.499.419.539.53-1.14%2,854
Nov 4, 20259.9510.449.609.649.64-0.82%7,875
Nov 3, 20259.6910.499.609.729.72-4.71%15,974
Oct 31, 202510.4010.409.8610.2010.200.89%3,099
Oct 30, 20259.9110.499.9110.1110.110.50%1,354
Oct 29, 202510.4610.469.9010.0610.06-1.18%6,920
Oct 28, 202510.9410.9410.0210.1810.18-0.68%6,796
Oct 27, 202510.4910.499.6510.2510.250.39%5,279
Oct 24, 202510.1210.8010.1210.2110.21-2.95%9,778
Oct 23, 202510.1010.839.8010.5210.524.68%14,718
Oct 21, 20259.6510.109.3210.0510.054.47%8,104
Oct 20, 20259.9010.009.349.629.62-0.62%5,874
Oct 17, 202510.2510.259.459.689.68-4.16%15,058
Oct 16, 20259.9710.359.6010.1010.106.43%5,779
Oct 15, 20259.2410.349.119.499.490.64%26,737
Oct 14, 20259.799.798.909.439.43-1.26%9,767
Oct 13, 20259.7510.209.209.559.550.21%13,980