Newjaisa Technologies Limited NEWJAISA
NSE · India · Retail Trade
INR 124.00-4.00 (-3.13%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 17.10 | -4.74% | INR 17.95 | INR 17.95 | INR 17.10 | 27.00K |
| 2026-09-30 | INR 17.95 | -0.28% | INR 18.90 | INR 18.90 | INR 17.85 | 61.50K |
| 2026-09-29 | INR 18.00 | -2.17% | INR 17.70 | INR 19.25 | INR 17.50 | 124.50K |
| 2026-09-28 | INR 18.40 | +4.25% | INR 18.05 | INR 18.50 | INR 17.00 | 60.00K |
| 2026-09-25 | INR 17.65 | +1.15% | INR 17.00 | INR 17.65 | INR 17.00 | 7.50K |
| 2026-09-24 | INR 17.45 | +1.75% | INR 16.40 | INR 17.60 | INR 16.35 | 40.50K |
| 2026-09-23 | INR 17.15 | -4.72% | INR 18.10 | INR 18.10 | INR 17.10 | 42.00K |
| 2026-09-22 | INR 18.00 | +2.56% | INR 18.15 | INR 18.20 | INR 18.00 | 4.50K |
| 2026-09-21 | INR 17.55 | -2.50% | INR 17.40 | INR 17.55 | INR 17.40 | 6.00K |
| 2026-09-18 | INR 18.00 | -1.10% | INR 19.10 | INR 19.10 | INR 17.30 | 144.00K |
| 2026-09-17 | INR 18.20 | -1.36% | INR 18.40 | INR 19.35 | INR 17.70 | 40.50K |
| 2026-09-16 | INR 18.45 | +4.83% | INR 17.50 | INR 18.45 | INR 16.80 | 19.50K |
| 2026-09-15 | INR 17.60 | +2.03% | INR 17.65 | INR 17.65 | INR 17.40 | 49.50K |
| 2026-09-11 | INR 17.25 | +0.29% | INR 17.25 | INR 17.50 | INR 17.25 | 12.00K |
| 2026-09-10 | INR 17.20 | +0.29% | INR 17.20 | INR 17.45 | INR 17.20 | 4.50K |
| 2026-09-09 | INR 17.15 | 0.00% | INR 17.15 | INR 17.15 | INR 17.15 | 0 |
| 2026-09-08 | INR 17.15 | -1.72% | INR 17.15 | INR 17.20 | INR 17.15 | 4.50K |
| 2026-09-07 | INR 17.45 | -1.69% | INR 17.45 | INR 17.75 | INR 17.45 | 3.00K |
| 2026-09-04 | INR 17.75 | 0.00% | INR 17.75 | INR 17.75 | INR 17.75 | 0 |
| 2026-09-03 | INR 17.75 | -1.66% | INR 17.75 | INR 17.75 | INR 17.75 | 1.50K |
| 2026-09-02 | INR 18.05 | -1.37% | INR 18.05 | INR 18.30 | INR 18.05 | 3.00K |
| 2026-09-01 | INR 18.30 | +1.95% | INR 18.30 | INR 18.30 | INR 18.30 | 1.50K |
| 2026-08-31 | INR 17.95 | +1.99% | INR 17.25 | INR 17.95 | INR 17.95 | 39.00K |
| 2026-08-28 | INR 17.60 | +1.73% | INR 17.60 | INR 17.60 | INR 17.60 | 3.00K |
| 2026-08-27 | INR 17.30 | +1.76% | INR 17.30 | INR 17.30 | INR 17.30 | 9.00K |
| 2026-08-26 | INR 17.00 | +1.80% | INR 17.00 | INR 17.00 | INR 17.00 | 6.00K |
| 2026-08-25 | INR 16.70 | -1.47% | INR 16.70 | INR 16.70 | INR 16.70 | 6.00K |
| 2026-08-24 | INR 16.95 | +1.19% | INR 16.95 | INR 16.95 | INR 16.95 | 1.50K |
| 2026-08-21 | INR 16.75 | -0.59% | INR 16.75 | INR 16.75 | INR 16.75 | 9.00K |
| 2026-08-20 | INR 16.85 | -1.75% | INR 16.85 | INR 17.00 | INR 16.85 | 7.50K |
| 2026-08-19 | INR 17.15 | -2.00% | INR 17.15 | INR 17.25 | INR 17.15 | 4.50K |
| 2026-08-18 | INR 17.50 | -1.96% | INR 17.50 | INR 18.00 | INR 17.50 | 21.00K |
| 2026-08-17 | INR 17.85 | +0.85% | INR 17.85 | INR 18.05 | INR 17.85 | 15.00K |
| 2026-08-14 | INR 17.70 | +1.72% | INR 17.70 | INR 17.70 | INR 17.70 | 6.00K |
| 2026-08-13 | INR 17.40 | +1.75% | INR 17.40 | INR 17.40 | INR 17.40 | 1.50K |
| 2026-08-12 | INR 17.10 | +1.79% | INR 17.10 | INR 17.10 | INR 17.10 | 27.00K |
| 2026-08-11 | INR 16.80 | +1.82% | INR 16.80 | INR 16.80 | INR 16.80 | 9.00K |
| 2026-08-10 | INR 16.50 | +1.85% | INR 16.50 | INR 16.50 | INR 16.15 | 31.50K |
| 2026-08-07 | INR 16.20 | -1.22% | INR 16.35 | INR 16.40 | INR 16.20 | 15.00K |
| 2026-08-06 | INR 16.40 | +4.79% | INR 16.35 | INR 16.40 | INR 16.35 | 21.00K |
| 2026-08-05 | INR 15.65 | +4.68% | INR 14.50 | INR 15.65 | INR 14.50 | 36.00K |
| 2026-08-04 | INR 14.95 | +4.91% | INR 14.05 | INR 14.95 | INR 14.05 | 12.00K |
| 2026-08-03 | INR 14.25 | +1.79% | INR 14.50 | INR 14.70 | INR 13.35 | 166.50K |
| 2026-07-31 | INR 14.00 | +3.32% | INR 13.55 | INR 14.20 | INR 13.55 | 22.50K |
| 2026-07-30 | INR 13.55 | -4.91% | INR 13.80 | INR 14.00 | INR 13.55 | 28.50K |
| 2026-07-29 | INR 14.25 | -5.00% | INR 15.00 | INR 15.00 | INR 14.25 | 58.50K |
| 2026-07-28 | INR 15.00 | -2.60% | INR 14.80 | INR 15.15 | INR 14.70 | 12.00K |
| 2026-07-27 | INR 15.40 | +1.32% | INR 15.95 | INR 15.95 | INR 15.40 | 28.50K |
| 2026-07-24 | INR 15.20 | -1.94% | INR 15.20 | INR 15.20 | INR 15.20 | 1.50K |
| 2026-07-23 | INR 15.50 | -1.90% | INR 15.50 | INR 15.50 | INR 15.50 | 1.50K |
| 2026-07-22 | INR 15.80 | -1.56% | INR 15.75 | INR 15.80 | INR 15.80 | 3.00K |
| 2026-07-21 | INR 16.05 | -1.83% | INR 16.05 | INR 16.05 | INR 16.05 | 1.50K |
| 2026-07-20 | INR 16.35 | -1.80% | INR 16.35 | INR 16.35 | INR 16.35 | 3.00K |
| 2026-07-17 | INR 16.65 | -1.48% | INR 16.65 | INR 16.65 | INR 16.65 | 3.00K |
| 2026-07-16 | INR 16.90 | 0.00% | INR 16.90 | INR 16.90 | INR 16.90 | 3.00K |
| 2026-07-15 | INR 16.90 | -1.74% | INR 16.90 | INR 16.90 | INR 16.90 | 3.00K |
| 2026-07-14 | INR 17.20 | -1.99% | INR 17.20 | INR 17.55 | INR 17.20 | 4.50K |
| 2026-07-13 | INR 17.55 | -1.96% | INR 17.55 | INR 17.60 | INR 17.55 | 4.50K |
| 2026-07-10 | INR 17.90 | -1.65% | INR 17.85 | INR 18.55 | INR 17.85 | 10.50K |
| 2026-07-09 | INR 18.20 | -1.89% | INR 18.20 | INR 18.25 | INR 18.20 | 4.50K |
| 2026-07-08 | INR 18.55 | -1.85% | INR 18.55 | INR 18.55 | INR 18.55 | 6.00K |
| 2026-07-07 | INR 18.90 | -1.82% | INR 18.90 | INR 19.10 | INR 18.90 | 7.50K |
| 2026-07-06 | INR 19.25 | +1.05% | INR 19.25 | INR 19.25 | INR 19.05 | 3.00K |
| 2026-07-03 | INR 19.05 | +1.87% | INR 19.05 | INR 19.05 | INR 19.00 | 7.50K |
| 2026-07-02 | INR 18.70 | +1.91% | INR 18.70 | INR 18.70 | INR 18.70 | 25.50K |
| 2026-07-01 | INR 18.35 | +1.94% | INR 18.35 | INR 18.35 | INR 17.70 | 34.50K |
| 2026-06-30 | INR 18.00 | +1.98% | INR 18.00 | INR 18.00 | INR 18.00 | 54.00K |
| 2026-06-29 | INR 17.65 | +1.73% | INR 17.65 | INR 17.65 | INR 17.65 | 12.00K |
| 2026-06-26 | INR 17.35 | 0.00% | INR 17.35 | INR 17.35 | INR 17.35 | 0 |
| 2026-06-25 | INR 17.35 | +1.76% | INR 17.35 | INR 17.35 | INR 17.35 | 4.50K |
| 2026-06-24 | INR 17.05 | -1.73% | INR 17.05 | INR 17.05 | INR 17.05 | 7.50K |
| 2026-06-23 | INR 17.35 | -1.98% | INR 17.35 | INR 17.35 | INR 17.35 | 1.50K |
| 2026-06-22 | INR 17.70 | -1.94% | INR 17.70 | INR 18.40 | INR 17.70 | 18.00K |
| 2026-06-19 | INR 18.05 | +4.03% | INR 17.40 | INR 18.15 | INR 17.40 | 19.50K |
| 2026-06-18 | INR 17.35 | +3.89% | INR 16.00 | INR 17.35 | INR 15.95 | 9.00K |
| 2026-06-17 | INR 16.70 | +4.70% | INR 16.70 | INR 16.70 | INR 16.70 | 31.50K |
| 2026-06-16 | INR 15.95 | +0.31% | INR 16.00 | INR 16.00 | INR 15.90 | 13.50K |
| 2026-06-15 | INR 15.90 | +3.25% | INR 14.70 | INR 16.10 | INR 14.70 | 21.00K |
| 2026-06-12 | INR 15.40 | +4.76% | INR 14.80 | INR 15.40 | INR 14.00 | 46.50K |
| 2026-06-11 | INR 14.70 | -4.55% | INR 15.40 | INR 15.40 | INR 14.65 | 24.00K |
| 2026-06-10 | INR 15.40 | +4.76% | INR 14.00 | INR 15.40 | INR 14.00 | 304.50K |
| 2026-06-09 | INR 14.70 | -4.85% | INR 14.70 | INR 14.70 | INR 14.70 | 15.00K |
| 2026-06-08 | INR 15.45 | -9.65% | INR 15.45 | INR 15.45 | INR 15.45 | 10.50K |
| 2026-06-05 | INR 17.10 | 0.00% | INR 17.10 | INR 17.10 | INR 17.10 | 0 |
| 2026-06-04 | INR 17.10 | -4.74% | INR 17.10 | INR 17.10 | INR 17.10 | 49.50K |
| 2026-06-03 | INR 17.95 | -4.77% | INR 17.95 | INR 17.95 | INR 17.95 | 7.50K |
| 2026-06-02 | INR 18.85 | -4.80% | INR 18.85 | INR 18.85 | INR 18.85 | 18.00K |
| 2026-06-01 | INR 19.80 | -4.81% | INR 19.80 | INR 19.80 | INR 19.80 | 3.00K |
| 2026-05-29 | INR 20.80 | -4.81% | INR 20.80 | INR 20.80 | INR 20.80 | 108.00K |
| 2026-05-28 | INR 21.85 | 0.00% | INR 21.85 | INR 21.85 | INR 21.85 | 0 |