USG Tech Solutions Limited (532402.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time period:
21 Sept 2023 - 21 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | - | - | - | - | - | - |
| 19 Sept 2024 | 11.59 | 11.59 | 10.49 | 11.59 | 11.59 | 395,487 |
| 18 Sept 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 30,684 |
| 17 Sept 2024 | 9.75 | 10.52 | 9.15 | 10.52 | 10.52 | 95,229 |
| 16 Sept 2024 | 10.10 | 10.21 | 9.02 | 9.57 | 9.57 | 157,877 |
| 13 Sept 2024 | 8.70 | 9.29 | 8.01 | 9.29 | 9.29 | 46,830 |
| 12 Sept 2024 | 8.45 | 8.97 | 8.21 | 8.45 | 8.45 | 24,157 |
| 11 Sept 2024 | 8.36 | 8.90 | 8.00 | 8.45 | 8.45 | 14,245 |
| 10 Sept 2024 | 8.56 | 8.56 | 8.05 | 8.19 | 8.19 | 2,175 |
| 09 Sept 2024 | 9.15 | 9.15 | 8.01 | 8.56 | 8.56 | 13,973 |
| 06 Sept 2024 | 8.20 | 8.50 | 8.00 | 8.49 | 8.49 | 3,095 |
| 05 Sept 2024 | 8.44 | 8.44 | 8.18 | 8.18 | 8.18 | 3,528 |
| 04 Sept 2024 | 8.95 | 8.95 | 8.06 | 8.27 | 8.27 | 4,991 |
| 03 Sept 2024 | 8.47 | 8.75 | 8.02 | 8.44 | 8.44 | 13,730 |
| 02 Sept 2024 | 8.98 | 8.98 | 8.15 | 8.47 | 8.47 | 3,312 |
| 30 Aug 2024 | 8.90 | 8.90 | 8.30 | 8.50 | 8.50 | 4,968 |
| 29 Aug 2024 | 8.58 | 9.09 | 8.00 | 8.39 | 8.39 | 39,456 |
| 28 Aug 2024 | 9.50 | 9.50 | 8.68 | 8.75 | 8.75 | 12,404 |
| 27 Aug 2024 | 9.50 | 9.50 | 8.83 | 8.94 | 8.94 | 26,572 |
| 26 Aug 2024 | 9.70 | 9.70 | 8.56 | 9.06 | 9.06 | 30,591 |
| 23 Aug 2024 | 9.28 | 9.30 | 8.90 | 9.09 | 9.09 | 15,916 |
| 22 Aug 2024 | 9.17 | 9.55 | 8.21 | 9.19 | 9.19 | 15,383 |
| 21 Aug 2024 | 8.88 | 9.39 | 8.66 | 8.99 | 8.99 | 7,746 |
| 20 Aug 2024 | 8.76 | 9.50 | 8.51 | 8.96 | 8.96 | 10,532 |
| 19 Aug 2024 | 9.17 | 9.49 | 8.51 | 8.94 | 8.94 | 8,734 |
| 16 Aug 2024 | 9.80 | 9.80 | 8.50 | 9.17 | 9.17 | 6,028 |
| 14 Aug 2024 | 8.85 | 9.48 | 8.25 | 8.99 | 8.99 | 5,572 |
| 13 Aug 2024 | 8.95 | 9.25 | 8.01 | 8.68 | 8.68 | 13,517 |
| 12 Aug 2024 | 9.36 | 9.36 | 8.28 | 8.47 | 8.47 | 29,003 |
| 09 Aug 2024 | 9.49 | 9.82 | 8.61 | 8.96 | 8.96 | 36,801 |
| 08 Aug 2024 | 8.65 | 9.80 | 8.65 | 8.93 | 8.93 | 26,256 |
| 07 Aug 2024 | 10.20 | 10.20 | 8.95 | 9.17 | 9.17 | 8,863 |
| 06 Aug 2024 | 9.18 | 9.44 | 8.71 | 9.36 | 9.36 | 4,943 |
| 05 Aug 2024 | 9.64 | 9.64 | 8.96 | 9.00 | 9.00 | 6,429 |
| 02 Aug 2024 | 9.01 | 9.49 | 8.65 | 9.43 | 9.43 | 1,855 |
| 01 Aug 2024 | 9.36 | 9.64 | 9.01 | 9.06 | 9.06 | 1,157 |
| 31 July 2024 | 9.68 | 9.69 | 8.80 | 9.26 | 9.26 | 58,554 |
| 30 July 2024 | 9.00 | 9.38 | 8.99 | 9.24 | 9.24 | 27,153 |
| 29 July 2024 | 9.88 | 9.88 | 9.00 | 9.00 | 9.00 | 12,345 |
| 26 July 2024 | 9.45 | 9.65 | 9.16 | 9.43 | 9.43 | 30,380 |
| 25 July 2024 | 9.49 | 9.65 | 9.08 | 9.61 | 9.61 | 21,120 |
| 24 July 2024 | 9.01 | 9.74 | 9.00 | 9.49 | 9.49 | 13,426 |
| 23 July 2024 | 9.39 | 9.39 | 8.85 | 9.34 | 9.34 | 10,806 |
| 22 July 2024 | 9.40 | 9.89 | 8.96 | 9.17 | 9.17 | 12,220 |
| 19 July 2024 | 9.60 | 9.60 | 9.17 | 9.43 | 9.43 | 3,398 |
| 18 July 2024 | 9.76 | 9.76 | 8.88 | 9.60 | 9.60 | 33,229 |
| 16 July 2024 | 9.29 | 9.35 | 9.06 | 9.33 | 9.33 | 76,462 |
| 15 July 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 8,462 |
| 12 July 2024 | 8.20 | 8.49 | 8.20 | 8.49 | 8.49 | 35,460 |
| 11 July 2024 | 7.50 | 8.09 | 7.50 | 8.09 | 8.09 | 17,143 |
| 10 July 2024 | 7.56 | 8.30 | 7.56 | 7.71 | 7.71 | 8,814 |
| 09 July 2024 | 8.26 | 8.49 | 7.90 | 7.95 | 7.95 | 6,629 |
| 08 July 2024 | 8.49 | 8.49 | 7.90 | 8.26 | 8.26 | 23,749 |
| 05 July 2024 | 8.15 | 8.30 | 7.80 | 8.20 | 8.20 | 10,591 |
| 04 July 2024 | 8.10 | 8.50 | 7.90 | 8.12 | 8.12 | 3,497 |
| 03 July 2024 | 8.50 | 8.72 | 8.10 | 8.10 | 8.10 | 4,774 |
| 02 July 2024 | 8.48 | 8.50 | 7.72 | 8.50 | 8.50 | 38,337 |
| 01 July 2024 | 8.55 | 8.55 | 7.78 | 8.10 | 8.10 | 4,480 |
| 28 June 2024 | 8.00 | 8.20 | 8.00 | 8.18 | 8.18 | 2,580 |
| 27 June 2024 | 8.25 | 8.35 | 7.95 | 8.00 | 8.00 | 152,772 |
| 26 June 2024 | 8.55 | 8.77 | 8.10 | 8.36 | 8.36 | 2,556 |
| 25 June 2024 | 8.74 | 8.74 | 8.31 | 8.40 | 8.40 | 2,522 |
| 24 June 2024 | 8.95 | 9.10 | 8.29 | 8.74 | 8.74 | 5,074 |
| 21 June 2024 | 9.11 | 9.25 | 8.66 | 8.72 | 8.72 | 14,409 |
| 20 June 2024 | 8.57 | 9.12 | 8.28 | 9.11 | 9.11 | 25,654 |
| 19 June 2024 | 8.49 | 8.74 | 8.25 | 8.69 | 8.69 | 4,811 |
| 18 June 2024 | 8.84 | 8.91 | 8.20 | 8.66 | 8.66 | 13,882 |
| 14 June 2024 | 8.47 | 8.89 | 8.07 | 8.49 | 8.49 | 5,180 |
| 13 June 2024 | 9.05 | 9.05 | 8.47 | 8.47 | 8.47 | 23,543 |
| 12 June 2024 | 8.99 | 9.05 | 8.55 | 8.91 | 8.91 | 4,088 |
| 11 June 2024 | 9.15 | 9.15 | 8.72 | 8.99 | 8.99 | 3,141 |
| 10 June 2024 | 8.95 | 9.20 | 8.65 | 9.17 | 9.17 | 6,207 |
| 07 June 2024 | 9.00 | 9.24 | 8.41 | 8.77 | 8.77 | 5,169 |
| 06 June 2024 | 8.98 | 9.39 | 8.60 | 8.80 | 8.80 | 4,759 |
| 05 June 2024 | 9.15 | 9.33 | 8.98 | 8.98 | 8.98 | 456 |
| 04 June 2024 | 9.30 | 9.30 | 9.15 | 9.15 | 9.15 | 917 |
| 03 June 2024 | 9.60 | 10.25 | 9.30 | 9.31 | 9.31 | 8,255 |
| 31 May 2024 | 9.86 | 9.86 | 9.08 | 9.78 | 9.78 | 7,194 |
| 30 May 2024 | 9.30 | 9.67 | 8.85 | 9.53 | 9.53 | 12,717 |
| 29 May 2024 | 9.27 | 9.27 | 8.50 | 9.22 | 9.22 | 8,039 |
| 28 May 2024 | 9.70 | 9.70 | 8.78 | 8.85 | 8.85 | 3,814 |
| 27 May 2024 | 8.99 | 9.43 | 8.55 | 9.24 | 9.24 | 16,526 |
| 24 May 2024 | 9.44 | 9.60 | 8.79 | 8.99 | 8.99 | 22,927 |
| 23 May 2024 | 9.30 | 9.45 | 8.89 | 9.25 | 9.25 | 8,659 |
| 22 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3,964 |
| 21 May 2024 | 10.14 | 10.56 | 9.84 | 9.84 | 9.84 | 11,762 |
| 17 May 2024 | 10.80 | 10.80 | 10.16 | 10.16 | 10.16 | 4,279 |
| 16 May 2024 | 10.46 | 10.85 | 9.94 | 10.69 | 10.69 | 83,050 |
| 15 May 2024 | 11.29 | 11.29 | 10.30 | 10.46 | 10.46 | 10,429 |
| 14 May 2024 | 11.35 | 11.35 | 10.80 | 10.84 | 10.84 | 74,311 |
| 13 May 2024 | 11.41 | 11.50 | 10.65 | 11.35 | 11.35 | 104,625 |
| 10 May 2024 | 10.98 | 11.40 | 10.64 | 11.19 | 11.19 | 2,553 |
| 09 May 2024 | 11.24 | 11.49 | 10.68 | 11.20 | 11.20 | 9,579 |
| 08 May 2024 | 10.94 | 11.37 | 10.40 | 11.24 | 11.24 | 67,824 |
| 07 May 2024 | 11.00 | 11.01 | 10.15 | 10.94 | 10.94 | 81,957 |
| 06 May 2024 | 10.90 | 10.90 | 10.00 | 10.49 | 10.49 | 43,680 |
| 03 May 2024 | 10.65 | 10.65 | 10.00 | 10.40 | 10.40 | 56,459 |
| 02 May 2024 | 10.70 | 10.70 | 10.40 | 10.50 | 10.50 | 78,649 |
| 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 |
| *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.