Newgen Software Technologies Limited (BOM:540900)
India · Delayed Price · Currency is INR 875.00
-29.45 (-3.26%)
At close: Aug 8, 2025
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 896.35 | 903.25 | 865.45 | 875.00 | 875.00 | -3.26% | 74,391 |
| Aug 7, 2025 | 919.70 | 921.70 | 897.10 | 904.45 | 904.45 | -3.12% | 106,692 |
| Aug 6, 2025 | 942.70 | 977.35 | 907.40 | 933.60 | 933.60 | -0.65% | 1,044,407 |
| Aug 5, 2025 | 847.25 | 968.75 | 831.25 | 939.70 | 939.70 | 12.73% | 1,670,506 |
| Aug 4, 2025 | 819.65 | 839.40 | 815.60 | 833.55 | 833.55 | 1.81% | 51,594 |
| Aug 1, 2025 | 846.70 | 854.60 | 815.00 | 818.70 | 818.70 | -3.56% | 78,439 |
| Jul 31, 2025 | 837.10 | 857.40 | 832.80 | 848.95 | 848.95 | -0.46% | 52,462 |
| Jul 30, 2025 | 873.45 | 876.45 | 849.30 | 852.90 | 852.90 | -0.66% | 49,177 |
| Jul 29, 2025 | 852.50 | 863.25 | 841.60 | 858.55 | 858.55 | 0.67% | 21,711 |
| Jul 28, 2025 | 843.40 | 877.50 | 830.00 | 852.85 | 852.85 | 0.17% | 78,281 |
| Jul 25, 2025 | 874.80 | 874.80 | 848.50 | 851.40 | 851.40 | -2.30% | 43,887 |
| Jul 24, 2025 | 879.95 | 884.00 | 866.10 | 871.45 | 871.45 | -1.40% | 68,016 |
| Jul 23, 2025 | 918.35 | 918.35 | 868.35 | 883.85 | 883.85 | -3.17% | 151,591 |
| Jul 22, 2025 | 915.55 | 926.50 | 907.05 | 912.75 | 912.75 | -0.47% | 36,740 |
| Jul 21, 2025 | 957.00 | 959.85 | 914.55 | 917.05 | 917.05 | -4.76% | 149,434 |
| Jul 18, 2025 | 1,015.05 | 1,020.00 | 960.00 | 962.85 | 962.85 | -6.20% | 227,871 |
| Jul 17, 2025 | 1,093.75 | 1,102.00 | 1,018.25 | 1,026.50 | 1,021.50 | -6.14% | 141,497 |
| Jul 16, 2025 | 1,090.30 | 1,110.00 | 1,078.80 | 1,093.70 | 1,088.37 | 1.31% | 11,844 |
| Jul 15, 2025 | 1,094.95 | 1,100.00 | 1,075.00 | 1,079.55 | 1,074.29 | 0.16% | 25,748 |
| Jul 14, 2025 | 1,093.00 | 1,093.15 | 1,072.60 | 1,077.80 | 1,072.55 | -1.09% | 7,165 |
| Jul 11, 2025 | 1,102.45 | 1,117.55 | 1,085.55 | 1,089.70 | 1,084.39 | -1.41% | 24,237 |
| Jul 10, 2025 | 1,111.05 | 1,127.10 | 1,103.10 | 1,105.30 | 1,099.92 | -1.94% | 19,702 |
| Jul 9, 2025 | 1,129.35 | 1,134.20 | 1,119.35 | 1,127.15 | 1,121.66 | -0.19% | 18,275 |
| Jul 8, 2025 | 1,118.35 | 1,146.00 | 1,118.35 | 1,129.35 | 1,123.85 | 0.98% | 8,854 |
| Jul 7, 2025 | 1,129.25 | 1,132.25 | 1,114.40 | 1,118.35 | 1,112.90 | -1.46% | 19,346 |
| Jul 4, 2025 | 1,138.40 | 1,138.75 | 1,123.40 | 1,134.95 | 1,129.42 | 0.08% | 7,745 |
| Jul 3, 2025 | 1,146.00 | 1,146.00 | 1,129.25 | 1,134.00 | 1,128.48 | -0.54% | 6,486 |
| Jul 2, 2025 | 1,144.35 | 1,162.60 | 1,135.50 | 1,140.15 | 1,134.60 | -0.53% | 17,040 |
| Jul 1, 2025 | 1,173.90 | 1,174.50 | 1,141.05 | 1,146.20 | 1,140.62 | -2.14% | 10,722 |
| Jun 30, 2025 | 1,159.45 | 1,175.00 | 1,157.00 | 1,171.30 | 1,165.60 | 1.59% | 10,161 |
| Jun 27, 2025 | 1,182.95 | 1,182.95 | 1,143.00 | 1,153.00 | 1,147.38 | -2.20% | 28,120 |
| Jun 26, 2025 | 1,168.65 | 1,238.00 | 1,164.55 | 1,178.90 | 1,173.16 | 2.32% | 217,815 |
| Jun 25, 2025 | 1,124.95 | 1,155.70 | 1,121.00 | 1,152.20 | 1,146.59 | 3.03% | 18,930 |
| Jun 24, 2025 | 1,154.20 | 1,164.75 | 1,115.00 | 1,118.30 | 1,112.85 | -3.09% | 28,815 |
| Jun 23, 2025 | 1,126.80 | 1,162.80 | 1,126.80 | 1,153.90 | 1,148.28 | -0.07% | 24,056 |
| Jun 20, 2025 | 1,199.95 | 1,207.10 | 1,145.20 | 1,154.70 | 1,149.08 | -3.08% | 15,312 |
| Jun 19, 2025 | 1,190.80 | 1,207.55 | 1,176.65 | 1,191.45 | 1,185.65 | -1.40% | 46,157 |
| Jun 18, 2025 | 1,222.00 | 1,223.50 | 1,199.45 | 1,208.40 | 1,202.51 | -1.22% | 21,940 |
| Jun 17, 2025 | 1,232.75 | 1,243.85 | 1,215.00 | 1,223.35 | 1,217.39 | -1.45% | 54,022 |
| Jun 16, 2025 | 1,156.50 | 1,267.00 | 1,135.55 | 1,241.40 | 1,235.35 | 6.50% | 268,394 |
| Jun 13, 2025 | 1,139.95 | 1,189.90 | 1,139.95 | 1,165.60 | 1,159.92 | -0.89% | 34,328 |
| Jun 12, 2025 | 1,213.50 | 1,220.35 | 1,172.50 | 1,176.10 | 1,170.37 | -3.32% | 35,744 |
| Jun 11, 2025 | 1,226.90 | 1,232.95 | 1,207.80 | 1,216.45 | 1,210.53 | -0.71% | 14,453 |
| Jun 10, 2025 | 1,237.90 | 1,239.85 | 1,220.00 | 1,225.15 | 1,219.18 | -0.40% | 23,414 |
| Jun 9, 2025 | 1,238.50 | 1,241.15 | 1,222.65 | 1,230.05 | 1,224.06 | -0.27% | 15,842 |
| Jun 6, 2025 | 1,225.05 | 1,244.10 | 1,217.05 | 1,233.35 | 1,227.34 | 0.69% | 50,255 |
| Jun 5, 2025 | 1,260.00 | 1,335.70 | 1,216.15 | 1,224.95 | 1,218.98 | 0.03% | 474,971 |
| Jun 4, 2025 | 1,220.05 | 1,235.85 | 1,220.00 | 1,224.60 | 1,218.64 | 0.25% | 22,141 |
| Jun 3, 2025 | 1,232.35 | 1,248.85 | 1,209.00 | 1,221.50 | 1,215.55 | -0.67% | 5,892 |
| Jun 2, 2025 | 1,253.75 | 1,253.75 | 1,217.50 | 1,229.80 | 1,223.81 | -0.53% | 9,391 |