USG Tech Solutions share price history

BSE: 532402IT - ServicesSmall Cap

USG Tech Solutions Ltd · Face value ₹10 · Listed Jan 2001

₹7.72₹0.19 (2.52%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹7.53.

27 Oct: open ₹7.89, high ₹7.89, low ₹7.25

52-week range of traded prices to 27 Oct 2026

₹6.53Low, 22 Jan 2026₹14.98High, 10 Jun 2026

Market cap: ₹30 Cr3,630th largest listed
P/E: Lossover the last 12 months
P/B: 0.82
Dividend yield: Nonein the last 12 months
ROE: −0.9%
ROCE: −0.3%
Debt to equity: 0.48
Volume, BSE: 18,053

USG Tech Solutions share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

USG Tech Solutions' share price is on record from 7 Apr 2011, when it closed at ₹14.53, to 27 Oct 2026. Its highest close was ₹21.11 on 24 Dec 2024 and its lowest ₹1.55 on 9 Sep 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	7.72	−16.3%	14.94	6.96	9.24	14.98	6.53	1,03,46,676
2025	9.22	−52.7%	19.11	7.96	19.11	19.11	7.31	1,01,97,673
2024	19.49	+98.9%	21.11	6.35	9.99	21.14	6.16	1,17,96,385
2023	9.80	+55.6%	9.80	2.95	6.45	9.80	2.82	32,69,760
2022	6.30	−57.8%	20.96	5.72	15.60	22.00	5.60	28,34,928
2021	14.92	+624.3%	14.92	1.61	2.06	14.92	1.61	28,88,721
2020	2.06	−17.6%	2.50	1.97	2.50	2.50	1.97	6,708
2019	2.50	−38.3%	4.10	1.55	4.00	4.10	1.55	79,801
2018	4.05	−22.9%	4.99	3.53	4.99	5.23	3.53	9,276
2017	5.25	+74.4%	5.61	2.89	3.16	5.61	2.85	1,00,172
2016	3.01	+42.0%	3.01	1.90	2.22	3.01	1.90	92,780
2015	2.12	−47.1%	5.07	2.04	3.85	5.24	2.04	19,46,437
2014	4.01	−72.6%	15.70	3.09	15.37	16.30	2.94	71,34,723
2013	14.64	+13.2%	15.50	5.30	13.44	15.50	5.30	27,37,167
2012	12.93	+86.0%	14.92	5.90	6.94	16.00	5.29	22,09,193
2011	6.95	–	14.53	5.06	28.00	28.00	4.41	16,30,848

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2011 is from its first session, 7 Apr 2011. The 2016 close is its last trade, on 15 Dec 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	7.72	−0.9%	7.61	8.89	6.71	2,29,509
Sep 2026	7.79	−14.4%	9.10	9.10	7.17	3,53,999
Aug 2026	9.10	−8.8%	9.79	10.20	9.10	1,68,039
Jul 2026	9.98	−13.5%	11.31	11.43	8.49	5,21,107
Jun 2026	11.54	−6.5%	12.80	14.98	11.54	35,09,431
May 2026	12.34	+7.7%	11.50	13.16	10.41	35,45,772
Apr 2026	11.46	+64.7%	7.20	13.74	7.12	5,45,918
Mar 2026	6.96	−15.2%	8.00	10.98	6.80	8,97,248
Feb 2026	8.21	+4.1%	7.73	8.99	7.15	3,99,675
Jan 2026	7.89	−14.4%	9.24	10.45	6.53	1,75,978
Dec 2025	9.22	+8.2%	8.50	9.79	7.31	2,80,199
Nov 2025	8.52	−16.5%	9.69	10.49	8.41	1,97,935
Oct 2025	10.20	+12.5%	9.45	10.94	8.33	2,04,482
Sep 2025	9.07	−7.8%	9.65	10.88	8.31	2,77,544
Aug 2025	9.84	−17.4%	11.33	13.43	9.74	5,11,296
Jul 2025	11.92	−12.8%	13.77	17.41	11.92	17,32,877
Jun 2025	13.67	+13.3%	12.49	15.94	11.51	6,09,523
May 2025	12.07	−9.0%	12.65	15.95	10.54	26,48,445
Apr 2025	13.26	−16.4%	16.05	16.05	12.07	1,26,471
Mar 2025	15.87	+20.8%	12.99	17.98	12.49	22,68,585
Feb 2025	13.14	+4.4%	12.59	14.40	10.83	10,05,081
Jan 2025	12.59	−35.4%	19.11	19.11	12.34	3,35,235
Dec 2024	19.49	+13.2%	16.90	21.14	16.22	35,26,748
Nov 2024	17.22	−4.1%	18.50	20.22	17.22	7,09,471
Oct 2024	17.96	+12.5%	16.76	18.15	13.97	12,77,045
Sep 2024	15.97	+87.9%	8.98	15.97	8.00	19,59,367
Aug 2024	8.50	−8.2%	9.36	10.20	8.00	3,12,726
Jul 2024	9.26	+13.2%	8.55	9.89	7.50	4,61,029
Jun 2024	8.18	−16.4%	9.60	10.25	7.95	2,85,975
May 2024	9.78	−6.7%	10.70	11.50	8.50	7,17,001
Apr 2024	10.48	+46.2%	6.85	10.87	6.85	7,71,630
Mar 2024	7.17	−14.7%	8.73	8.73	6.16	10,00,711
Feb 2024	8.41	−4.9%	9.15	9.89	7.30	5,54,212
Jan 2024	8.84	−9.8%	9.99	10.30	8.29	2,20,470
Dec 2023	9.80	+31.9%	7.43	9.80	7.16	3,85,173
Nov 2023	7.43	−8.0%	7.92	7.92	5.70	2,62,242
Oct 2023	8.08	+5.2%	7.53	8.92	7.53	4,25,089
Sep 2023	7.68	+99.5%	3.93	8.21	3.85	4,41,186
Aug 2023	3.85	−6.1%	4.10	4.16	3.43	2,05,040
Jul 2023	4.10	+17.1%	3.45	4.29	3.11	3,46,844
Jun 2023	3.50	+1.2%	3.58	4.59	3.15	1,89,948
May 2023	3.46	−1.4%	3.51	3.73	2.93	1,80,318
Apr 2023	3.51	+19.0%	2.95	3.86	2.82	1,82,989
Mar 2023	2.95	−33.3%	4.55	4.55	2.86	2,78,527
Feb 2023	4.42	−15.8%	5.40	6.35	4.37	1,86,193
Jan 2023	5.25	−16.7%	6.45	6.58	5.00	1,86,211
Dec 2022	6.30	+2.1%	6.39	6.95	5.72	1,29,529
Nov 2022	6.17	−8.9%	6.66	6.99	5.67	1,31,788
Oct 2022	6.77	+3.5%	6.54	7.11	6.10	80,272
Sep 2022	6.54	−6.6%	7.80	10.48	6.10	5,55,700
Aug 2022	7.00	+4.0%	6.21	7.79	5.91	1,85,953
Jul 2022	6.73	−5.9%	7.30	7.90	6.06	86,886
Jun 2022	7.15	+5.9%	7.05	9.25	5.60	2,18,466
May 2022	6.75	−22.8%	8.95	9.06	6.05	89,893
Apr 2022	8.74	+15.0%	7.90	9.82	7.22	1,92,942
Mar 2022	7.60	−9.7%	8.78	10.26	7.26	2,63,832
Feb 2022	8.42	−35.8%	12.80	13.71	7.47	3,12,164
Jan 2022	13.12	−12.1%	15.60	22.00	13.05	5,87,503
Dec 2021	14.92	+57.1%	9.03	14.92	8.56	4,03,149
Nov 2021	9.50	−4.3%	9.44	10.82	7.60	3,12,531
Oct 2021	9.93	+172.8%	3.75	11.53	3.21	6,59,075
Sep 2021	3.64	−15.9%	4.15	4.51	3.27	3,04,529
Aug 2021	4.33	−1.4%	4.60	4.95	3.50	3,13,555
Jul 2021	4.39	−7.0%	4.81	5.38	3.80	7,32,932
Jun 2021	4.72	+50.3%	3.20	4.72	3.20	86,840
May 2021	3.14	+69.7%	1.85	3.14	1.85	59,313
Apr 2021	1.85	−9.3%	1.94	1.94	1.85	94
Mar 2021	2.04	+19.3%	1.79	2.36	1.79	3,185
Feb 2021	1.71	−8.6%	1.80	1.89	1.61	10,740
Jan 2021	1.87	−9.2%	2.06	2.06	1.87	2,778
Dec 2020	2.06	−0.5%	1.97	2.06	1.97	145
Nov 2020	2.07	−4.6%	2.07	2.07	2.07	73
Oct 2020	2.17	0.0%	2.17	2.17	2.17	1
Sep 2020	2.17	0.0%	2.17	2.17	2.17	100
Aug 2020	2.17	−9.2%	2.28	2.28	2.17	5,307
Jul 2020	2.39	0.0%	2.39	2.39	2.39	1
Jun 2020	2.39	−4.4%	2.50	2.50	2.39	1,003
May 2020	2.50	0.0%	2.50	2.50	2.50	46
Apr 2020	2.50	0.0%	2.50	2.50	2.50	1
Mar 2020	2.50	0.0%	2.50	2.50	2.50	30
Jan 2020	2.50	0.0%	2.50	2.50	2.50	1
Dec 2019	2.50	−3.8%	2.60	2.60	2.50	26
Nov 2019	2.60	0.0%	2.70	2.70	2.60	110
Oct 2019	2.60	+23.8%	2.19	2.70	2.00	443
Sep 2019	2.10	+28.8%	1.55	2.17	1.55	2,646
Aug 2019	1.63	−42.0%	2.81	2.81	1.63	9,502
Jul 2019	2.81	−14.8%	3.30	3.30	2.81	64,900
Jun 2019	3.30	0.0%	3.30	3.30	3.30	5
May 2019	3.30	0.0%	3.30	3.30	3.30	8
Apr 2019	3.30	0.0%	3.30	3.30	3.30	3
Mar 2019	3.30	−18.5%	4.05	4.05	3.24	1,552
Feb 2019	4.05	−1.2%	4.10	4.10	4.00	442
Jan 2019	4.10	+1.2%	4.00	4.10	4.00	164
Dec 2018	4.05	+1.3%	4.20	4.25	3.90	143
Nov 2018	4.00	+8.1%	3.85	4.00	3.85	56
Oct 2018	3.70	+4.8%	3.70	3.70	3.70	5
Sep 2018	3.53	−11.8%	4.00	4.05	3.53	222
Aug 2018	4.00	+10.8%	3.75	4.00	3.70	196
Jul 2018	3.61	−10.2%	3.82	4.10	3.61	3,103
Jun 2018	4.02	−8.6%	4.18	4.18	3.98	400
May 2018	4.40	+10.0%	4.20	4.40	4.20	151
Apr 2018	4.00	0.0%	4.00	4.00	4.00	4
Mar 2018	4.00	−0.2%	4.00	4.00	4.00	1,000
Feb 2018	4.01	−6.3%	4.15	4.21	3.90	1,341
Jan 2018	4.28	−18.5%	4.99	5.23	4.28	2,655
Dec 2017	5.25	+19.3%	4.61	5.30	4.61	6,341
Oct 2017	4.40	+4.8%	4.40	4.40	4.40	1,001
Sep 2017	4.20	+9.1%	3.70	4.20	3.35	23,309
Aug 2017	3.85	−20.5%	4.80	4.80	3.85	679
Jul 2017	4.84	−0.6%	5.10	5.15	4.84	415
Jun 2017	4.87	−7.2%	5.20	5.43	4.80	15,600
May 2017	5.25	−1.5%	5.07	5.25	5.07	38
Apr 2017	5.33	+10.8%	5.05	5.61	5.05	5,370
Mar 2017	4.81	+18.8%	4.00	4.81	4.00	9,856
Feb 2017	4.05	+40.1%	3.00	4.16	3.00	15,336
Jan 2017	2.89	−4.0%	3.16	3.47	2.85	22,227
Dec 2016	3.01	+29.7%	2.43	3.01	2.43	3,800
Nov 2016	2.32	−4.9%	2.32	2.32	2.32	300
Oct 2016	2.44	+6.1%	2.35	2.45	2.32	2,678
Sep 2016	2.30	−8.0%	2.38	2.45	2.28	1,110
Aug 2016	2.50	+25.0%	1.90	2.57	1.90	16,980
Jul 2016	2.00	−18.0%	2.56	2.56	2.00	9,060
Jun 2016	2.44	−12.5%	2.70	2.83	2.44	16,354
May 2016	2.79	0.0%	2.66	2.79	2.66	13,000
Apr 2016	2.79	+4.5%	2.80	2.80	2.66	23,484
Mar 2016	2.67	+15.1%	2.40	2.67	2.21	3,438
Feb 2016	2.32	−0.4%	2.44	2.44	2.32	1,525
Jan 2016	2.33	+9.9%	2.22	2.33	2.22	1,051
Dec 2015	2.12	−9.4%	2.23	2.23	2.12	749
Nov 2015	2.34	+9.3%	2.24	2.57	2.24	22,985
Oct 2015	2.14	+0.5%	2.04	2.14	2.04	505
Sep 2015	2.13	−15.1%	2.39	2.42	2.04	1,73,132
Aug 2015	2.51	−4.9%	2.55	3.04	2.49	99,395
Jul 2015	2.64	−5.4%	2.91	2.91	2.64	1,130
Jun 2015	2.79	−12.8%	3.15	3.15	2.54	11,518
May 2015	3.20	−15.3%	3.41	4.11	3.20	3,779
Apr 2015	3.78	+15.2%	3.12	3.97	2.88	40,764
Mar 2015	3.28	−6.6%	3.40	3.90	2.55	8,83,421
Feb 2015	3.51	−8.4%	3.64	3.87	3.00	6,19,205
Jan 2015	3.83	−4.5%	3.85	5.24	3.61	89,854
Dec 2014	4.01	+1.8%	3.85	4.73	3.55	6,63,110
Nov 2014	3.94	−20.2%	4.94	4.94	2.94	1,55,001
Oct 2014	4.94	−7.8%	5.10	5.62	3.78	88,735
Sep 2014	5.36	−20.0%	7.03	7.30	5.29	40,199
Aug 2014	6.70	−1.9%	7.00	7.17	6.01	10,943
Jul 2014	6.83	−13.8%	7.80	8.11	6.50	13,538
Jun 2014	7.92	−10.5%	8.85	9.28	7.50	93,582
May 2014	8.85	+4.2%	8.07	10.65	8.05	10,415
Apr 2014	8.49	−5.7%	8.60	9.96	7.73	2,27,490
Mar 2014	9.00	−32.8%	13.05	14.33	8.56	22,70,618
Feb 2014	13.40	−14.6%	15.30	16.30	12.55	3,55,182
Jan 2014	15.69	+7.2%	15.37	15.70	13.56	32,05,910
Dec 2013	14.64	+12.6%	12.40	14.64	11.17	10,85,383
Nov 2013	13.00	−3.0%	13.30	13.55	11.96	3,83,415
Oct 2013	13.40	−9.5%	15.50	15.50	12.78	3,40,230
Sep 2013	14.80	+76.2%	8.00	14.80	8.00	11,359
Aug 2013	8.40	−4.8%	8.38	8.45	6.29	33,442
Jul 2013	8.82	−32.5%	12.42	12.50	8.82	49,902
Jun 2013	13.07	+1.0%	12.50	14.28	12.07	96,872
May 2013	12.94	+115.7%	6.00	12.94	5.51	1,60,208
Apr 2013	6.00	−37.2%	9.25	11.38	5.30	1,70,534
Mar 2013	9.56	−4.2%	11.50	12.89	7.66	2,92,605
Feb 2013	9.98	−9.2%	11.00	12.90	8.00	55,838
Jan 2013	10.99	−15.0%	13.44	13.89	10.02	57,379
Dec 2012	12.93	+15.0%	11.24	15.40	10.75	1,25,498
Nov 2012	11.24	+2.6%	11.40	12.44	8.73	2,47,536
Oct 2012	10.95	−4.4%	12.25	12.25	10.21	53,349
Sep 2012	11.45	−3.5%	11.30	14.00	10.71	1,20,824
Aug 2012	11.86	+17.0%	9.80	12.45	8.62	1,91,295
Jul 2012	10.14	−18.9%	12.55	13.10	10.05	1,06,450
Jun 2012	12.50	+2.5%	11.86	13.00	11.50	90,057
May 2012	12.19	−12.4%	14.35	16.00	11.12	4,73,650
Apr 2012	13.92	+85.8%	6.56	14.20	6.50	4,59,252
Mar 2012	7.49	−10.3%	8.02	9.80	6.12	51,456
Feb 2012	8.35	+11.8%	7.15	10.75	7.15	1,63,137
Jan 2012	7.47	+7.5%	6.94	7.79	5.29	1,26,689
Dec 2011	6.95	+3.7%	7.00	9.00	6.01	1,01,847
Nov 2011	6.70	−11.1%	7.20	8.84	6.70	62,778
Oct 2011	7.54	−11.0%	8.10	8.39	7.21	38,145
Sep 2011	8.47	+12.9%	7.50	8.78	6.70	1,45,961
Aug 2011	7.50	−7.6%	8.00	8.90	6.15	2,67,185
Jul 2011	8.12	+41.5%	6.00	9.78	5.40	3,16,031
Jun 2011	5.74	−17.4%	6.61	8.00	4.41	91,900
May 2011	6.95	−27.5%	9.50	10.90	6.86	2,16,524
Apr 2011	9.59	–	28.00	28.00	8.26	3,90,477

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	7.89	7.89	7.25	7.72	7.51	18,053
26 Oct 2026	7.78	7.78	7.28	7.53	7.60	5,031
23 Oct 2026	8.36	8.89	7.20	7.51	7.62	6,053
22 Oct 2026	7.36	8.50	7.36	8.20	7.97	15,609
21 Oct 2026	8.05	8.05	7.32	8.01	7.93	17,009
19 Oct 2026	7.80	7.95	7.26	7.66	7.61	5,104
16 Oct 2026	7.11	7.80	7.01	7.49	7.39	16,476
15 Oct 2026	8.08	8.08	6.71	7.10	7.40	19,966
14 Oct 2026	7.30	8.30	7.30	7.35	7.54	33,315
13 Oct 2026	7.72	8.10	7.50	7.89	7.66	16,426
12 Oct 2026	7.20	8.27	7.20	7.72	7.48	6,145
9 Oct 2026	7.89	8.10	7.05	7.14	7.50	6,264
8 Oct 2026	7.54	7.79	6.75	7.69	7.24	13,752
7 Oct 2026	7.29	7.69	6.80	7.24	7.17	9,278
6 Oct 2026	7.72	8.15	7.07	7.29	7.39	28,810
5 Oct 2026	8.19	8.40	7.65	7.65	7.79	1,681
1 Oct 2026	7.61	8.23	7.36	8.14	7.78	10,537
30 Sep 2026	7.26	7.95	7.26	7.79	7.58	3,196
29 Sep 2026	7.94	7.94	7.17	7.32	7.44	6,484
28 Sep 2026	8.06	8.06	7.30	7.74	7.65	3,472
25 Sep 2026	7.71	8.22	7.71	7.90	8.02	1,187
24 Sep 2026	8.50	8.50	7.86	7.91	8.11	2,029

Prices in ₹ per share as traded, not adjusted.