USG Tech Solutions Limited (532402.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 10.87 | 10.87 | 9.95 | 10.48 | 10.48 | 163,079 |
| 29 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 6,555 |
| 26 Apr 2024 | 9.59 | 9.87 | 9.59 | 9.87 | 9.87 | 21,021 |
| 25 Apr 2024 | 9.34 | 9.40 | 9.00 | 9.40 | 9.40 | 55,174 |
| 24 Apr 2024 | 8.80 | 8.96 | 8.12 | 8.96 | 8.96 | 119,427 |
| 23 Apr 2024 | 8.95 | 9.00 | 8.53 | 8.54 | 8.54 | 1,679 |
| 22 Apr 2024 | 8.41 | 8.95 | 8.20 | 8.81 | 8.81 | 6,017 |
| 19 Apr 2024 | 8.81 | 8.98 | 8.40 | 8.56 | 8.56 | 7,739 |
| 18 Apr 2024 | 8.77 | 9.35 | 8.73 | 8.81 | 8.81 | 80,978 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 9.23 | 9.23 | 8.95 | 8.95 | 8.95 | 5,715 |
| 15 Apr 2024 | 9.30 | 9.90 | 9.24 | 9.42 | 9.42 | 6,397 |
| 12 Apr 2024 | 10.10 | 10.10 | 9.53 | 9.72 | 9.72 | 7,834 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 9.99 | 10.76 | 9.07 | 9.50 | 9.50 | 54,706 |
| 09 Apr 2024 | 9.18 | 9.90 | 8.40 | 9.79 | 9.79 | 144,752 |
| 08 Apr 2024 | 9.43 | 9.43 | 8.67 | 9.00 | 9.00 | 3,965 |
| 05 Apr 2024 | 8.58 | 8.58 | 7.85 | 8.58 | 8.58 | 7,956 |
| 04 Apr 2024 | 8.00 | 8.07 | 7.62 | 7.80 | 7.80 | 18,072 |
| 03 Apr 2024 | 7.59 | 7.69 | 7.00 | 7.69 | 7.69 | 45,341 |
| 02 Apr 2024 | 7.89 | 7.89 | 7.15 | 7.33 | 7.33 | 14,712 |
| 01 Apr 2024 | 6.85 | 7.52 | 6.85 | 7.52 | 7.52 | 511 |
| 28 Mar 2024 | 7.25 | 7.61 | 6.95 | 7.17 | 7.17 | 4,569 |
| 27 Mar 2024 | 6.99 | 7.25 | 6.99 | 7.25 | 7.25 | 44,461 |
| 26 Mar 2024 | 7.40 | 7.40 | 6.90 | 6.91 | 6.91 | 22,432 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 7.28 | 7.28 | 6.99 | 7.15 | 7.15 | 326 |
| 21 Mar 2024 | 6.88 | 7.15 | 6.88 | 6.99 | 6.99 | 748 |
| 20 Mar 2024 | 6.61 | 6.88 | 6.61 | 6.88 | 6.88 | 858 |
| 19 Mar 2024 | 6.46 | 6.87 | 6.46 | 6.83 | 6.83 | 1,074 |
| 18 Mar 2024 | 6.22 | 6.65 | 6.22 | 6.59 | 6.59 | 1,810 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 6.62 | 6.84 | 6.38 | 6.42 | 6.42 | 1,685 |
| 13 Mar 2024 | 6.66 | 6.95 | 6.62 | 6.62 | 6.62 | 40,604 |
| 12 Mar 2024 | 7.00 | 7.50 | 6.89 | 6.96 | 6.96 | 468,023 |
| 11 Mar 2024 | 7.95 | 7.95 | 7.22 | 7.25 | 7.25 | 293,220 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 7.69 | 7.69 | 7.08 | 7.60 | 7.60 | 4,454 |
| 06 Mar 2024 | 7.99 | 8.00 | 7.37 | 7.38 | 7.38 | 14,311 |
| 05 Mar 2024 | 8.29 | 8.38 | 7.73 | 7.75 | 7.75 | 25,682 |
| 04 Mar 2024 | 7.60 | 8.24 | 7.52 | 8.13 | 8.13 | 46,741 |
| 01 Mar 2024 | 8.73 | 8.73 | 7.99 | 7.99 | 7.99 | 14,406 |
| 29 Feb 2024 | 8.46 | 8.46 | 7.86 | 8.41 | 8.41 | 14,316 |
| 28 Feb 2024 | 8.80 | 8.92 | 8.27 | 8.27 | 8.27 | 28,073 |
| 27 Feb 2024 | 9.45 | 9.55 | 8.65 | 8.70 | 8.70 | 62,422 |
| 26 Feb 2024 | 8.80 | 9.41 | 8.75 | 9.10 | 9.10 | 68,936 |
| 23 Feb 2024 | 8.97 | 8.97 | 8.25 | 8.97 | 8.97 | 31,574 |
| 22 Feb 2024 | 8.69 | 8.75 | 8.01 | 8.55 | 8.55 | 31,609 |
| 21 Feb 2024 | 8.18 | 8.39 | 7.90 | 8.34 | 8.34 | 8,383 |
| 20 Feb 2024 | 8.38 | 8.38 | 7.75 | 8.02 | 8.02 | 18,089 |
| 16 Feb 2024 | 8.20 | 8.27 | 7.56 | 7.61 | 7.61 | 30,287 |
| 15 Feb 2024 | 8.15 | 8.15 | 7.45 | 7.88 | 7.88 | 11,344 |
| 14 Feb 2024 | 8.39 | 8.43 | 7.77 | 7.80 | 7.80 | 9,489 |
| 13 Feb 2024 | 8.73 | 8.73 | 8.01 | 8.04 | 8.04 | 14,876 |
| 12 Feb 2024 | 8.80 | 9.24 | 8.36 | 8.36 | 8.36 | 56,323 |
| 09 Feb 2024 | 9.25 | 9.25 | 8.51 | 8.80 | 8.80 | 943 |
| 08 Feb 2024 | 9.50 | 9.50 | 8.85 | 8.86 | 8.86 | 28,108 |
| 07 Feb 2024 | 9.70 | 9.89 | 9.02 | 9.31 | 9.31 | 23,326 |
| 06 Feb 2024 | 9.28 | 9.50 | 8.60 | 9.49 | 9.49 | 29,411 |
| 05 Feb 2024 | 8.75 | 9.36 | 8.48 | 9.05 | 9.05 | 19,005 |
| 02 Feb 2024 | 9.28 | 9.72 | 8.82 | 8.92 | 8.92 | 2,409 |
| 01 Feb 2024 | 9.15 | 9.28 | 8.40 | 9.28 | 9.28 | 21,824 |
| 31 Jan 2024 | 8.29 | 9.15 | 8.29 | 8.84 | 8.84 | 26,315 |
| 30 Jan 2024 | 9.16 | 9.16 | 8.72 | 8.72 | 8.72 | 5,098 |
| 29 Jan 2024 | 9.18 | 9.36 | 9.17 | 9.17 | 9.17 | 2,446 |
| 26 Jan 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 25 Jan 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 255 |
| 24 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 342 |
| 23 Jan 2024 | 9.93 | 9.93 | 9.74 | 9.74 | 9.74 | 396 |
| 22 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 19 Jan 2024 | 10.00 | 10.00 | 9.80 | 10.00 | 10.00 | 9,331 |
| 18 Jan 2024 | 9.70 | 10.00 | 9.70 | 9.99 | 9.99 | 34,353 |
| 17 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 7,541 |
| 16 Jan 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 3,630 |
| 12 Jan 2024 | 10.10 | 10.30 | 10.00 | 10.30 | 10.30 | 2,501 |
| 11 Jan 2024 | 10.18 | 10.18 | 10.10 | 10.10 | 10.10 | 724 |
| 10 Jan 2024 | 9.99 | 10.18 | 9.99 | 10.18 | 10.18 | 2,437 |
| 09 Jan 2024 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | 5,756 |
| 08 Jan 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 31,519 |
| 05 Jan 2024 | 9.95 | 9.95 | 9.80 | 9.80 | 9.80 | 1,421 |
| 04 Jan 2024 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | 33,777 |
| 03 Jan 2024 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | 1,003 |
| 02 Jan 2024 | 10.09 | 10.09 | 10.00 | 10.00 | 10.00 | 13,796 |
| 29 Dec 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3,260 |
| 28 Dec 2023 | 9.61 | 9.61 | 9.60 | 9.61 | 9.61 | 8,075 |
| 27 Dec 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 31,415 |
| 26 Dec 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 35,105 |
| 22 Dec 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 12,626 |
| 21 Dec 2023 | 8.56 | 8.90 | 8.56 | 8.90 | 8.90 | 16,976 |
| 20 Dec 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 28,370 |
| 19 Dec 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 12,304 |
| 18 Dec 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 9,274 |
| 15 Dec 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 4,734 |
| 14 Dec 2023 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 100,958 |
| 13 Dec 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 39,202 |
| 12 Dec 2023 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1,531 |
| 11 Dec 2023 | 7.63 | 7.63 | 7.48 | 7.63 | 7.63 | 1,324 |
| 08 Dec 2023 | 7.63 | 7.63 | 7.62 | 7.63 | 7.63 | 2,212 |
| 07 Dec 2023 | 7.49 | 7.63 | 7.35 | 7.63 | 7.63 | 25,145 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.