USG Tech Solutions (USGT)

USGT
🏛️ India →
8.68
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 14.92 14.92 14.50 14.92 0.0M
2021-12-30 14.21 14.21 14.21 14.21 0.0M
2021-12-29 13.54 13.54 13.54 13.54 0.0M
2021-12-28 12.90 12.90 12.90 12.90 0.0M
2021-12-27 12.29 12.29 12.29 12.29 0.0M
2021-12-24 11.71 11.71 11.71 11.71 0.0M
2021-12-23 10.63 11.16 10.10 11.16 0.0M
2021-12-22 11.18 11.18 10.63 10.63 0.0M
2021-12-21 11.18 11.20 11.18 11.18 0.0M
2021-12-20 12.98 12.98 11.76 11.76 0.0M
2021-12-17 12.29 12.37 12.29 12.37 0.0M
2021-12-16 11.02 11.79 11.02 11.79 0.0M
2021-12-15 10.82 11.39 10.35 11.23 0.1M
2021-12-14 9.86 10.85 9.86 10.85 0.0M
2021-12-13 9.90 10.38 9.90 10.34 0.0M
2021-12-10 10.20 10.92 9.88 9.90 0.0M
2021-12-09 10.20 10.47 9.99 10.40 0.0M
2021-12-08 10.01 10.20 9.54 9.98 0.0M
2021-12-07 10.03 10.03 9.09 10.03 0.0M
2021-12-06 9.20 9.66 9.00 9.56 0.0M
2021-12-03 8.56 9.45 8.56 9.20 0.0M
2021-12-02 8.58 9.47 8.58 9.00 0.0M
2021-12-01 9.03 9.03 9.03 9.03 0.0M
2021-11-30 10.47 10.47 9.50 9.50 0.0M
2021-11-29 9.89 10.02 9.10 9.99 0.0M
2021-11-26 9.55 9.55 9.01 9.55 0.0M
2021-11-25 9.10 9.10 8.24 9.10 0.0M
2021-11-24 8.67 8.67 7.85 8.67 0.0M
2021-11-23 8.16 8.40 7.60 8.26 0.0M
2021-11-22 8.00 8.79 8.00 8.00 0.0M
2021-11-18 8.42 9.30 8.42 8.42 0.0M
2021-11-17 8.86 8.86 8.86 8.86 0.0M
2021-11-16 9.32 9.32 9.32 9.32 0.0M
2021-11-15 10.82 10.82 9.81 9.81 0.0M
2021-11-12 10.32 10.32 10.32 10.32 0.0M
2021-11-11 9.83 9.83 9.83 9.83 0.0M
2021-11-10 9.37 9.37 9.37 9.37 0.0M
2021-11-09 8.93 8.93 8.93 8.93 0.0M
2021-11-08 7.71 8.51 7.71 8.51 0.0M
2021-11-04 8.11 8.40 8.11 8.11 0.0M
2021-11-03 8.53 8.53 8.53 8.53 0.0M
2021-11-02 8.97 8.97 8.97 8.97 0.0M
2021-11-01 9.44 9.44 9.44 9.44 0.0M
2021-10-29 9.93 9.93 9.93 9.93 0.0M
2021-10-28 11.53 11.53 10.45 10.45 0.1M
2021-10-27 10.99 10.99 10.99 10.99 0.0M
2021-10-26 10.47 10.47 10.47 10.47 0.0M
2021-10-25 9.98 9.98 9.98 9.98 0.0M
2021-10-22 9.51 9.51 9.51 9.51 0.0M
2021-10-21 9.06 9.06 9.06 9.06 0.0M
2021-10-20 8.63 8.63 8.63 8.63 0.0M
2021-10-19 8.22 8.22 8.22 8.22 0.0M
2021-10-18 7.83 7.83 7.50 7.83 0.0M
2021-10-14 7.46 7.46 7.45 7.46 0.0M
2021-10-13 6.79 6.79 6.18 6.79 0.0M
2021-10-12 6.18 6.18 6.17 6.18 0.0M
2021-10-11 5.49 5.62 4.25 5.62 0.1M
2021-10-08 4.30 4.79 4.20 4.69 0.1M
2021-10-07 3.89 4.23 3.21 4.20 0.1M
2021-10-06 3.89 3.89 3.51 3.53 0.0M
2021-10-05 3.61 4.04 3.61 3.89 0.0M
2021-10-04 3.80 3.95 3.35 3.80 0.0M
2021-10-01 3.75 3.78 3.35 3.69 0.0M
2021-09-30 3.40 3.73 3.27 3.64 0.0M
2021-09-29 3.95 3.95 3.46 3.46 0.0M
2021-09-28 3.62 3.98 3.61 3.84 0.0M
2021-09-27 3.96 3.96 3.75 3.94 0.0M
2021-09-24 3.99 3.99 3.70 3.83 0.0M
2021-09-23 3.99 4.15 3.52 3.88 0.0M
2021-09-22 3.99 3.99 3.61 3.87 0.0M
2021-09-21 3.84 3.98 3.51 3.83 0.0M
2021-09-20 4.44 4.44 3.71 3.83 0.0M
2021-09-17 4.38 4.38 3.90 4.12 0.0M
2021-09-16 4.01 4.50 4.00 4.04 0.0M
2021-09-15 4.40 4.51 4.00 4.17 0.0M
2021-09-14 4.40 4.40 3.82 4.10 0.0M
2021-09-13 4.45 4.45 3.80 4.10 0.0M
2021-09-09 4.20 4.24 4.00 4.06 0.0M
2021-09-08 4.30 4.30 4.01 4.03 0.0M
2021-09-07 4.40 4.40 3.92 4.21 0.0M
2021-09-06 4.20 4.38 4.10 4.29 0.0M
2021-09-03 4.25 4.34 4.05 4.08 0.0M
2021-09-02 4.35 4.35 4.05 4.15 0.0M
2021-09-01 4.15 4.47 3.95 4.03 0.0M
2021-08-31 4.51 4.53 4.15 4.33 0.0M
2021-08-30 4.49 4.49 4.08 4.42 0.0M
2021-08-27 4.15 4.44 3.81 4.20 0.0M
2021-08-26 4.25 4.36 4.00 4.07 0.0M
2021-08-25 3.80 4.25 3.57 3.97 0.0M
2021-08-24 3.85 3.87 3.51 3.87 0.0M
2021-08-23 3.95 4.20 3.50 3.52 0.0M
2021-08-20 4.20 4.40 3.83 3.85 0.0M
2021-08-18 4.26 4.26 3.92 4.23 0.0M
2021-08-17 4.50 4.50 4.11 4.35 0.0M
2021-08-16 4.30 4.64 4.00 4.47 0.0M
2021-08-13 4.59 4.59 4.10 4.34 0.0M
2021-08-12 4.23 4.50 4.00 4.22 0.0M
2021-08-11 4.49 4.49 3.91 4.23 0.0M
2021-08-10 4.10 4.74 4.10 4.25 0.0M
2021-08-09 4.95 4.95 4.27 4.55 0.0M
2021-08-06 4.95 4.95 4.22 4.50 0.0M
2021-08-05 4.48 4.51 4.12 4.51 0.0M
2021-08-04 4.63 4.65 4.21 4.30 0.0M
2021-08-03 4.48 4.52 4.20 4.43 0.0M
2021-08-02 4.60 4.60 4.18 4.31 0.0M
2021-07-30 4.67 4.67 4.23 4.39 0.0M
2021-07-29 4.44 4.45 4.05 4.45 0.0M
2021-07-28 4.48 4.48 4.07 4.24 0.0M
2021-07-27 4.25 4.27 4.25 4.27 0.0M
2021-07-26 3.80 4.07 3.80 4.07 0.0M
2021-07-23 4.27 4.28 3.88 3.88 0.2M
2021-07-22 4.05 4.09 3.80 4.08 0.0M
2021-07-20 4.00 4.28 3.88 3.90 0.1M
2021-07-19 4.50 4.50 4.08 4.08 0.0M
2021-07-16 3.96 4.34 3.96 4.29 0.0M
2021-07-15 4.55 4.58 4.16 4.16 0.0M
2021-07-14 4.59 4.81 4.37 4.37 0.0M
2021-07-13 4.59 4.59 4.59 4.59 0.0M
2021-07-12 4.15 4.39 3.99 4.38 0.0M
2021-07-09 4.19 4.19 4.19 4.19 0.0M
2021-07-08 4.62 4.62 4.41 4.41 0.0M
2021-07-07 4.75 4.75 4.64 4.64 0.0M
2021-07-06 5.38 5.38 4.88 4.88 0.0M
2021-07-05 5.14 5.14 5.09 5.13 0.0M
2021-07-02 4.90 4.90 4.90 4.90 0.0M
2021-07-01 4.81 4.81 4.81 4.81 0.0M
2021-06-30 4.63 4.72 4.63 4.72 0.0M
2021-06-29 4.63 4.63 4.63 4.63 0.0M
2021-06-28 4.54 4.54 4.54 4.54 0.0M
2021-06-25 4.46 4.46 4.46 4.46 0.0M
2021-06-24 4.38 4.38 4.38 4.38 0.0M
2021-06-23 4.30 4.30 4.30 4.30 0.0M
2021-06-22 4.22 4.22 4.22 4.22 0.0M
2021-06-21 4.14 4.14 4.14 4.14 0.0M
2021-06-18 4.06 4.06 4.06 4.06 0.0M
2021-06-17 3.99 3.99 3.99 3.99 0.0M
2021-06-16 3.92 3.92 3.92 3.92 0.0M
2021-06-15 3.85 3.85 3.85 3.85 0.0M
2021-06-14 3.78 3.78 3.78 3.78 0.0M
2021-06-11 3.71 3.71 3.71 3.71 0.0M
2021-06-10 3.64 3.64 3.64 3.64 0.0M
2021-06-09 3.57 3.57 3.57 3.57 0.0M
2021-06-08 3.50 3.50 3.50 3.50 0.0M
2021-06-07 3.44 3.44 3.44 3.44 0.0M
2021-06-04 3.38 3.38 3.38 3.38 0.0M
2021-06-03 3.32 3.32 3.32 3.32 0.0M
2021-06-02 3.26 3.26 3.26 3.26 0.0M
2021-06-01 3.20 3.20 3.20 3.20 0.0M
2021-05-31 3.14 3.14 3.14 3.14 0.0M
2021-05-28 3.08 3.08 3.08 3.08 0.0M
2021-05-27 3.02 3.02 3.02 3.02 0.0M
2021-05-26 2.97 2.97 2.97 2.97 0.0M
2021-05-25 2.92 2.92 2.92 2.92 0.0M
2021-05-24 2.87 2.87 2.87 2.87 0.0M
2021-05-21 2.82 2.82 2.82 2.82 0.0M
2021-05-20 2.69 2.69 2.69 2.69 0.0M
2021-05-19 2.57 2.57 2.57 2.57 0.0M
2021-05-18 2.45 2.45 2.45 2.45 0.0M
2021-05-17 2.34 2.34 2.34 2.34 0.0M
2021-05-14 2.23 2.23 2.23 2.23 0.0M
2021-05-11 2.13 2.13 2.13 2.13 0.0M
2021-05-10 2.03 2.03 2.03 2.03 0.0M
2021-05-07 1.94 1.94 1.94 1.94 0.0M
2021-05-06 1.85 1.85 1.85 1.85 0.0M
2021-04-05 1.85 1.85 1.85 1.85 0.0M
2021-04-01 1.94 1.94 1.94 1.94 0.0M
2021-03-30 2.04 2.04 2.04 2.04 0.0M
2021-03-24 2.36 2.36 2.14 2.14 0.0M
2021-03-19 2.25 2.25 2.25 2.25 0.0M
2021-03-18 2.25 2.25 2.25 2.25 0.0M
2021-03-17 2.36 2.36 2.36 2.36 0.0M
2021-03-16 2.25 2.25 2.25 2.25 0.0M
2021-03-15 2.15 2.15 2.15 2.15 0.0M
2021-03-12 2.05 2.05 2.05 2.05 0.0M
2021-03-10 1.96 1.96 1.96 1.96 0.0M
2021-03-09 1.96 1.96 1.96 1.96 0.0M
2021-03-08 1.87 1.87 1.87 1.87 0.0M
2021-03-02 1.79 1.79 1.79 1.79 0.0M
2021-02-22 1.71 1.71 1.71 1.71 0.0M
2021-02-19 1.63 1.63 1.63 1.63 0.0M
2021-02-18 1.62 1.62 1.62 1.62 0.0M
2021-02-17 1.61 1.61 1.61 1.61 0.0M
2021-02-16 1.61 1.61 1.61 1.61 0.0M
2021-02-15 1.68 1.68 1.68 1.68 0.0M
2021-02-11 1.76 1.76 1.76 1.76 0.0M
2021-02-08 1.89 1.89 1.85 1.85 0.0M
2021-02-04 1.89 1.89 1.89 1.89 0.0M
2021-02-03 1.80 1.80 1.80 1.80 0.0M
2021-01-29 1.87 1.87 1.87 1.87 0.0M
2021-01-22 1.96 1.96 1.96 1.96 0.0M
2021-01-21 1.96 2.05 1.87 1.87 0.0M
2021-01-20 1.97 1.97 1.96 1.96 0.0M
2021-01-12 2.06 2.06 2.06 2.06 0.0M
2021-01-11 2.06 2.06 2.06 2.06 0.0M
2021-01-05 2.06 2.06 2.06 2.06 0.0M