USG Tech Solutions Share Price History

CMP as on30-Jul-21 15:42

₹ 4.39
-0.06 -1.35%

Open

₹ 4.67

Turnover (lac)

Prev. Close

₹ 4.45

Day's Vol (shares)

₹ 39,250

Day's Range

₹ 4.23
₹ 4.67

USG Tech Solutions Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
30-Jul-2021 4.67 4.67 4.23 4.39 102 0.18 30,656 0.44 -0.30
29-Jul-2021 4.44 4.45 4.05 4.45 73 0.10 15,148 0.40 0.01
28-Jul-2021 4.48 4.48 4.07 4.24 117 0.11 14,669 0.41 -0.20
27-Jul-2021 4.25 4.27 4.25 4.27 44 0.04 9,857 0.02 0.02
26-Jul-2021 3.80 4.07 3.80 4.07 90 0.07 17,916 0.27 0.27
23-Jul-2021 4.27 4.28 3.88 3.88 3,037 0.92 224,456 0.40 -0.40
22-Jul-2021 4.05 4.09 3.80 4.08 72 0.10 21,603 0.29 0.03
20-Jul-2021 4 4.28 3.88 3.90 4,500 0.40 95,607 0.40 -0.10
19-Jul-2021 4.50 4.50 4.08 4.08 311 0.04 10,436 0.42 -0.40
16-Jul-2021 3.96 4.34 3.96 4.29 83 0.10 23,715 0.38 0.33
15-Jul-2021 4.55 4.58 4.16 4.16 182 0.18 41,504 0.42 -0.40
14-Jul-2021 4.59 4.81 4.37 4.37 124 0.13 29,008 0.44 -0.20
13-Jul-2021 4.59 4.59 4.59 4.59 56 0.13 27,440 0 0
12-Jul-2021 4.15 4.39 3.99 4.38 119 0.09 22,768 0.40 0.23
09-Jul-2021 4.19 4.19 4.19 4.19 26 0.02 4,659 0 0
08-Jul-2021 4.62 4.62 4.41 4.41 29 0.02 3,533 0.21 -0.20
07-Jul-2021 4.75 4.75 4.64 4.64 40 0.03 5,752 0.11 -0.10
06-Jul-2021 5.38 5.38 4.88 4.88 105 0.19 36,344 0.50 -0.50
05-Jul-2021 5.14 5.14 5.09 5.13 129 0.22 42,285 0.05 -0
02-Jul-2021 4.90 4.90 4.90 4.90 53 0.06 11,824 0 0
01-Jul-2021 4.81 4.81 4.81 4.81 13 0.01 2,025 0 0
Open ZERO Brokerage Demat Account