Newgen Software Technologies Limited NEWGEN
NSE · India · Technology Services
INR 456.80-11.05 (-2.36%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 467.85 | -1.09% | INR 474.90 | INR 481.20 | INR 465.55 | 443.49K |
| 2026-09-29 | INR 473.00 | -0.30% | INR 480.00 | INR 493.40 | INR 465.40 | 2.46M |
| 2026-09-28 | INR 474.40 | -2.25% | INR 485.35 | INR 488.90 | INR 472.40 | 347.52K |
| 2026-09-25 | INR 485.30 | -1.68% | INR 490.75 | INR 493.50 | INR 483.35 | 345.86K |
| 2026-09-24 | INR 493.60 | -2.09% | INR 498.10 | INR 505.10 | INR 490.05 | 338.27K |
| 2026-09-23 | INR 504.15 | +1.70% | INR 496.00 | INR 514.05 | INR 494.45 | 688.10K |
| 2026-09-22 | INR 495.70 | +0.32% | INR 497.00 | INR 500.75 | INR 492.30 | 352.71K |
| 2026-09-21 | INR 494.10 | -0.64% | INR 493.80 | INR 497.00 | INR 487.85 | 382.96K |
| 2026-09-18 | INR 497.30 | +1.59% | INR 493.40 | INR 499.30 | INR 487.10 | 622.02K |
| 2026-09-17 | INR 489.50 | -0.51% | INR 493.25 | INR 495.15 | INR 487.90 | 398.50K |
| 2026-09-16 | INR 492.00 | -1.47% | INR 502.40 | INR 507.90 | INR 487.30 | 531.34K |
| 2026-09-15 | INR 499.35 | -0.41% | INR 512.00 | INR 528.60 | INR 498.00 | 1.70M |
| 2026-09-14 | INR 501.40 | 0.00% | INR 501.40 | INR 501.40 | INR 501.40 | 0 |
| 2026-09-11 | INR 501.40 | -1.28% | INR 507.00 | INR 509.00 | INR 498.55 | 583.93K |
| 2026-09-10 | INR 507.90 | -0.97% | INR 516.00 | INR 521.60 | INR 505.15 | 531.17K |
| 2026-09-09 | INR 512.85 | -0.22% | INR 512.50 | INR 516.55 | INR 504.35 | 587.11K |
| 2026-09-08 | INR 514.00 | -1.29% | INR 519.00 | INR 520.40 | INR 513.00 | 474.95K |
| 2026-09-07 | INR 520.70 | -0.78% | INR 524.80 | INR 526.30 | INR 515.90 | 537.21K |
| 2026-09-04 | INR 524.80 | +1.38% | INR 522.00 | INR 543.95 | INR 522.00 | 2.16M |
| 2026-09-03 | INR 517.65 | -0.32% | INR 525.00 | INR 527.50 | INR 514.50 | 624.73K |
| 2026-09-02 | INR 519.30 | -2.40% | INR 526.70 | INR 529.75 | INR 517.70 | 652.09K |
| 2026-09-01 | INR 532.05 | +0.61% | INR 530.00 | INR 541.05 | INR 522.60 | 1.18M |
| 2026-08-31 | INR 528.85 | -6.74% | INR 562.00 | INR 562.05 | INR 526.00 | 2.47M |
| 2026-08-28 | INR 567.10 | +8.43% | INR 524.70 | INR 575.90 | INR 524.70 | 10.50M |
| 2026-08-27 | INR 523.00 | -0.26% | INR 525.10 | INR 531.55 | INR 520.20 | 415.16K |
| 2026-08-26 | INR 524.35 | -0.23% | INR 527.00 | INR 535.95 | INR 522.55 | 317.12K |
| 2026-08-25 | INR 525.55 | -0.54% | INR 527.00 | INR 532.65 | INR 519.00 | 458.15K |
| 2026-08-24 | INR 528.40 | +1.09% | INR 523.30 | INR 546.70 | INR 523.30 | 1.23M |
| 2026-08-21 | INR 522.70 | -0.88% | INR 527.00 | INR 529.70 | INR 520.85 | 364.66K |
| 2026-08-20 | INR 527.35 | +1.42% | INR 524.55 | INR 547.30 | INR 524.55 | 1.55M |
| 2026-08-19 | INR 519.95 | -1.61% | INR 531.05 | INR 538.95 | INR 518.70 | 500.67K |
| 2026-08-18 | INR 528.45 | -1.20% | INR 533.10 | INR 534.50 | INR 526.40 | 290.30K |
| 2026-08-17 | INR 534.85 | -0.06% | INR 537.80 | INR 539.00 | INR 525.55 | 427.35K |
| 2026-08-14 | INR 535.15 | -1.34% | INR 537.00 | INR 547.25 | INR 533.80 | 327.71K |
| 2026-08-13 | INR 542.40 | +1.35% | INR 538.00 | INR 545.60 | INR 534.00 | 441.20K |
| 2026-08-12 | INR 535.20 | -3.58% | INR 555.00 | INR 555.65 | INR 525.50 | 1.18M |
| 2026-08-11 | INR 555.10 | -1.44% | INR 560.50 | INR 569.60 | INR 553.00 | 584.01K |
| 2026-08-10 | INR 563.20 | +2.21% | INR 551.00 | INR 571.85 | INR 545.45 | 1.43M |
| 2026-08-07 | INR 551.00 | +1.59% | INR 542.45 | INR 560.00 | INR 540.00 | 1.07M |
| 2026-08-06 | INR 542.40 | -2.54% | INR 560.00 | INR 565.20 | INR 540.00 | 944.92K |
| 2026-08-05 | INR 556.55 | -0.86% | INR 562.80 | INR 575.25 | INR 553.75 | 918.54K |
| 2026-08-04 | INR 561.35 | -0.25% | INR 563.00 | INR 570.30 | INR 555.05 | 706.01K |
| 2026-08-03 | INR 562.75 | +1.27% | INR 559.00 | INR 569.75 | INR 553.55 | 1.07M |
| 2026-07-31 | INR 555.70 | +0.50% | INR 552.95 | INR 557.70 | INR 533.35 | 1.18M |
| 2026-07-30 | INR 552.95 | -1.35% | INR 563.60 | INR 571.70 | INR 550.10 | 1.83M |
| 2026-07-29 | INR 560.50 | +6.67% | INR 534.45 | INR 585.50 | INR 532.60 | 10.15M |
| 2026-07-28 | INR 525.45 | +3.78% | INR 508.25 | INR 544.80 | INR 508.25 | 7.77M |
| 2026-07-27 | INR 506.30 | +0.12% | INR 511.80 | INR 523.95 | INR 504.20 | 1.03M |
| 2026-07-24 | INR 505.70 | -0.61% | INR 503.00 | INR 512.10 | INR 497.05 | 975.20K |
| 2026-07-23 | INR 508.80 | -4.57% | INR 532.00 | INR 532.00 | INR 502.10 | 1.65M |
| 2026-07-22 | INR 533.15 | -2.41% | INR 546.30 | INR 546.45 | INR 523.00 | 1.57M |
| 2026-07-21 | INR 546.30 | -2.35% | INR 559.45 | INR 561.25 | INR 541.75 | 1.07M |
| 2026-07-20 | INR 559.45 | +2.17% | INR 547.20 | INR 570.00 | INR 541.25 | 2.95M |
| 2026-07-17 | INR 547.55 | +1.03% | INR 545.00 | INR 561.10 | INR 524.50 | 6.52M |
| 2026-07-16 | INR 541.95 | -2.82% | INR 562.80 | INR 586.90 | INR 526.30 | 13.12M |
| 2026-07-15 | INR 557.70 | +0.60% | INR 554.90 | INR 575.35 | INR 539.15 | 6.93M |
| 2026-07-14 | INR 554.40 | -6.11% | INR 592.50 | INR 603.80 | INR 551.35 | 8.37M |
| 2026-07-13 | INR 590.50 | +14.17% | INR 511.95 | INR 607.00 | INR 507.05 | 32.49M |
| 2026-07-10 | INR 517.20 | +9.30% | INR 477.05 | INR 542.90 | INR 477.05 | 29.95M |
| 2026-07-09 | INR 473.20 | +1.62% | INR 466.30 | INR 477.35 | INR 461.25 | 373.12K |
| 2026-07-08 | INR 465.65 | -2.99% | INR 477.00 | INR 480.80 | INR 464.15 | 397.92K |
| 2026-07-07 | INR 480.00 | -0.01% | INR 480.00 | INR 487.90 | INR 477.35 | 467.18K |
| 2026-07-06 | INR 480.05 | -0.38% | INR 482.40 | INR 482.40 | INR 473.50 | 356.40K |
| 2026-07-03 | INR 481.90 | +0.21% | INR 484.00 | INR 492.00 | INR 480.00 | 585.10K |
| 2026-07-02 | INR 480.90 | +1.52% | INR 476.55 | INR 490.50 | INR 476.40 | 1.15M |
| 2026-07-01 | INR 473.70 | +0.46% | INR 475.00 | INR 489.45 | INR 470.00 | 1.24M |
| 2026-06-30 | INR 471.55 | +0.70% | INR 470.00 | INR 474.80 | INR 465.90 | 392.19K |
| 2026-06-29 | INR 468.25 | -1.03% | INR 473.55 | INR 477.65 | INR 465.00 | 565.67K |
| 2026-06-26 | INR 473.10 | 0.00% | INR 473.10 | INR 473.10 | INR 473.10 | 0 |
| 2026-06-25 | INR 473.10 | +0.11% | INR 475.00 | INR 479.20 | INR 469.50 | 483.20K |
| 2026-06-24 | INR 472.60 | +0.36% | INR 470.90 | INR 476.55 | INR 469.00 | 368.42K |
| 2026-06-23 | INR 470.90 | -2.41% | INR 480.30 | INR 485.65 | INR 469.20 | 580.54K |
| 2026-06-22 | INR 482.55 | +0.12% | INR 486.50 | INR 490.80 | INR 480.50 | 567.94K |
| 2026-06-19 | INR 481.95 | -1.23% | INR 474.25 | INR 488.60 | INR 465.85 | 1.13M |
| 2026-06-18 | INR 487.95 | -0.02% | INR 488.00 | INR 490.00 | INR 481.65 | 734.99K |
| 2026-06-17 | INR 488.05 | +2.11% | INR 480.40 | INR 514.90 | INR 478.60 | 9.71M |
| 2026-06-16 | INR 477.95 | +1.58% | INR 472.80 | INR 484.95 | INR 468.70 | 1.36M |
| 2026-06-15 | INR 470.50 | +1.35% | INR 475.00 | INR 481.80 | INR 468.00 | 653.36K |
| 2026-06-12 | INR 464.25 | +1.98% | INR 460.95 | INR 468.85 | INR 458.15 | 695.86K |
| 2026-06-11 | INR 455.25 | -3.36% | INR 467.00 | INR 467.00 | INR 452.90 | 676.07K |
| 2026-06-10 | INR 471.10 | -3.33% | INR 480.00 | INR 492.00 | INR 466.00 | 864.86K |
| 2026-06-09 | INR 487.35 | +1.89% | INR 483.90 | INR 492.00 | INR 476.90 | 650.73K |
| 2026-06-08 | INR 478.30 | -2.20% | INR 480.00 | INR 499.30 | INR 475.65 | 1.54M |
| 2026-06-05 | INR 489.05 | -1.51% | INR 484.10 | INR 500.50 | INR 484.10 | 1.39M |
| 2026-06-04 | INR 496.55 | -4.18% | INR 508.60 | INR 511.75 | INR 488.65 | 4.21M |
| 2026-06-03 | INR 518.20 | +0.02% | INR 528.00 | INR 538.00 | INR 504.10 | 16.04M |
| 2026-06-02 | INR 518.10 | +17.35% | INR 439.10 | INR 529.80 | INR 435.00 | 35.27M |
| 2026-06-01 | INR 441.50 | -0.27% | INR 443.80 | INR 456.05 | INR 436.90 | 784.17K |
| 2026-05-29 | INR 442.70 | +1.06% | INR 439.00 | INR 451.95 | INR 438.50 | 681.26K |
| 2026-05-28 | INR 438.05 | 0.00% | INR 438.05 | INR 438.05 | INR 438.05 | 0 |