Skip to main content
USG Tech Solutions Limited (BOM:532402)
India flag India · Delayed Price · Currency is INR
11.62
+0.23 (2.02%)
At close: Apr 28, 2026

USG Tech Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.3911.9010.8311.6211.622.02%62,244
Apr 27, 202612.3912.8011.1311.3911.39-3.15%26,833
Apr 24, 202613.4513.7411.5011.7611.76-5.92%114,704
Apr 23, 202611.4512.6110.0012.5012.5018.93%134,623
Apr 22, 202611.0011.009.5010.5110.514.06%58,100
Apr 21, 20268.9910.498.3010.1010.1014.51%25,845
Apr 20, 20268.279.108.078.828.824.50%36,253
Apr 17, 20268.208.607.628.448.447.65%14,853
Apr 16, 20268.208.207.807.847.84-3.69%6,550
Apr 15, 20268.208.407.628.148.141.24%3,515
Apr 13, 20268.458.657.618.048.040.50%16,235
Apr 10, 20268.108.107.458.008.001.52%7,001
Apr 9, 20268.108.107.337.887.883.01%3,538
Apr 8, 20267.778.157.587.657.65-2.55%2,491
Apr 7, 20267.997.997.517.857.853.43%2,470
Apr 6, 20267.407.807.307.597.592.99%2,745
Apr 2, 20267.407.407.127.377.37-0.41%371
Apr 1, 20267.207.497.157.407.406.32%2,785
Mar 30, 20268.298.296.806.966.96-0.85%14,469
Mar 27, 20267.638.296.807.027.02-9.30%26,695
Mar 25, 20268.408.407.607.747.74-4.80%16,514
Mar 24, 20268.358.458.008.138.13-2.63%4,259
Mar 23, 20268.208.898.008.358.35-1.07%73,915
Mar 20, 20269.209.708.328.448.44-5.27%17,827
Mar 19, 20269.999.998.408.918.91-10.36%27,742
Mar 18, 20269.6110.989.029.949.94-1.78%45,309
Mar 17, 20269.3010.578.0010.1210.1214.87%127,643
Mar 16, 20269.009.108.318.818.81-1.78%11,528
Mar 13, 20269.299.298.168.978.971.47%10,585
Mar 12, 20269.509.608.508.848.84-4.12%4,885
Mar 11, 20269.6610.008.279.229.224.30%28,383
Mar 10, 20269.509.508.308.848.84-0.23%18,713
Mar 9, 20269.459.608.058.868.86-1.77%35,915
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