USG Tech Solutions Share Price History

CMP as on24-Sep-21 15:14

₹ 3.82
-0.06 -1.55%

Open

₹ 3.99

Turnover (lac)

Prev. Close

₹ 3.88

Day's Vol (shares)

₹ 5,018

Day's Range

₹ 3.70
₹ 3.99

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 ()
24-Sep-2021 3.99 3.99 3.70 3.83 36 0.02 3,839 0.29 -0.20
23-Sep-2021 3.99 4.15 3.52 3.88 67 0.07 8,802 0.63 -0.10
22-Sep-2021 3.99 3.99 3.61 3.87 35 0.01 3,177 0.38 -0.10
21-Sep-2021 3.84 3.98 3.51 3.83 36 0.03 5,318 0.47 -0
20-Sep-2021 4.44 4.44 3.71 3.83 99 0.14 33,195 0.73 -0.60
17-Sep-2021 4.38 4.38 3.90 4.12 40 0.03 5,349 0.48 -0.30
16-Sep-2021 4.01 4.50 4 4.04 54 0.08 10,127 0.50 0.03
15-Sep-2021 4.40 4.51 4 4.17 73 0.12 19,930 0.51 -0.20
14-Sep-2021 4.40 4.40 3.82 4.10 40 0.01 2,102 0.58 -0.30
13-Sep-2021 4.45 4.45 3.80 4.10 60 0.06 10,535 0.65 -0.40
09-Sep-2021 4.20 4.24 4 4.06 32 0.01 2,022 0.24 -0.10
08-Sep-2021 4.30 4.30 4.01 4.03 39 0.02 3,224 0.29 -0.30
07-Sep-2021 4.40 4.40 3.92 4.21 46 0.03 5,628 0.48 -0.20
06-Sep-2021 4.20 4.38 4.10 4.29 48 0.09 18,734 0.28 0.09
03-Sep-2021 4.25 4.34 4.05 4.08 30 0.02 2,656 0.29 -0.20
02-Sep-2021 4.35 4.35 4.05 4.15 43 0.04 6,650 0.30 -0.20
01-Sep-2021 4.15 4.47 3.95 4.03 51 0.06 11,752 0.52 -0.10
31-Aug-2021 4.51 4.53 4.15 4.33 53 0.04 6,433 0.38 -0.20
30-Aug-2021 4.49 4.49 4.08 4.42 51 0.03 4,487 0.41 -0.10
27-Aug-2021 4.15 4.44 3.81 4.20 58 0.06 12,323 0.63 0.05
26-Aug-2021 4.25 4.36 4 4.07 92 0.16 32,478 0.36 -0.20
25-Aug-2021 3.80 4.25 3.57 3.97 73 0.04 8,624 0.68 0.17
Open ZERO Brokerage Demat Account