Newgen Software Technologies Limited (BOM:540900)
India · Delayed Price · Currency is INR 884.30
-0.80 (-0.09%)
At close: Sep 17, 2025
BOM:540900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 929.60 | 929.60 | 906.05 | 915.70 | 915.70 | -0.34% | 46,182 |
| Sep 18, 2025 | 894.00 | 947.00 | 887.35 | 918.80 | 918.80 | 3.90% | 385,821 |
| Sep 17, 2025 | 885.55 | 896.90 | 883.00 | 884.30 | 884.30 | -0.09% | 15,426 |
| Sep 16, 2025 | 885.60 | 893.85 | 883.10 | 885.10 | 885.10 | -0.03% | 13,306 |
| Sep 15, 2025 | 887.25 | 891.00 | 881.45 | 885.35 | 885.35 | -0.20% | 14,869 |
| Sep 12, 2025 | 886.45 | 893.90 | 879.60 | 887.15 | 887.15 | 0.08% | 37,763 |
| Sep 11, 2025 | 891.50 | 902.40 | 883.00 | 886.40 | 886.40 | 0.12% | 38,371 |
| Sep 10, 2025 | 884.45 | 909.00 | 878.00 | 885.35 | 885.35 | 0.79% | 62,965 |
| Sep 9, 2025 | 880.60 | 891.75 | 875.30 | 878.45 | 878.45 | -0.78% | 23,431 |
| Sep 8, 2025 | 903.85 | 903.85 | 880.70 | 885.35 | 885.35 | -0.12% | 29,231 |
| Sep 5, 2025 | 899.05 | 902.05 | 883.85 | 886.40 | 886.40 | -1.51% | 44,703 |
| Sep 4, 2025 | 904.50 | 925.00 | 893.60 | 899.95 | 899.95 | -0.44% | 31,621 |
| Sep 3, 2025 | 895.00 | 922.00 | 880.95 | 903.95 | 903.95 | 1.31% | 83,919 |
| Sep 2, 2025 | 892.55 | 904.85 | 890.05 | 892.25 | 892.25 | 0.08% | 29,468 |
| Sep 1, 2025 | 899.95 | 899.95 | 884.00 | 891.50 | 891.50 | 0.87% | 34,229 |
| Aug 29, 2025 | 900.95 | 909.95 | 880.05 | 883.80 | 883.80 | -2.06% | 29,295 |
| Aug 28, 2025 | 910.05 | 922.90 | 883.85 | 902.40 | 902.40 | 0.74% | 136,875 |
| Aug 26, 2025 | 910.05 | 914.70 | 889.20 | 895.80 | 895.80 | -2.81% | 68,496 |
| Aug 25, 2025 | 867.55 | 946.10 | 867.55 | 921.70 | 921.70 | 6.44% | 623,644 |
| Aug 22, 2025 | 879.95 | 879.95 | 863.65 | 865.90 | 865.90 | -0.55% | 16,628 |
| Aug 21, 2025 | 878.25 | 887.05 | 868.35 | 870.65 | 870.65 | -0.85% | 15,322 |
| Aug 20, 2025 | 875.00 | 897.95 | 866.35 | 878.10 | 878.10 | 0.38% | 40,831 |
| Aug 19, 2025 | 882.70 | 889.40 | 871.55 | 874.80 | 874.80 | -1.34% | 40,655 |
| Aug 18, 2025 | 889.55 | 892.90 | 877.20 | 886.70 | 886.70 | -0.07% | 71,555 |
| Aug 14, 2025 | 854.00 | 929.00 | 853.95 | 887.35 | 887.35 | 3.77% | 1,004,552 |
| Aug 13, 2025 | 861.00 | 867.40 | 850.20 | 855.15 | 855.15 | -0.67% | 18,201 |
| Aug 12, 2025 | 874.95 | 885.15 | 854.80 | 860.95 | 860.95 | -0.61% | 38,972 |
| Aug 11, 2025 | 876.45 | 889.00 | 860.00 | 866.25 | 866.25 | -1.00% | 51,786 |
| 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 |