Newgen Software Technologies Limited (BOM:540900)
India · Delayed Price · Currency is INR 479.60
-28.45 (-5.60%)
At close: Feb 13, 2026
BOM:540900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 499.85 | 499.85 | 476.05 | 479.60 | 479.60 | -5.60% | 172,705 |
| Feb 12, 2026 | 530.00 | 530.00 | 506.05 | 508.05 | 508.05 | -4.81% | 108,743 |
| Feb 11, 2026 | 555.45 | 555.45 | 531.50 | 533.70 | 533.70 | -3.62% | 62,540 |
| Feb 10, 2026 | 568.95 | 569.05 | 552.00 | 553.75 | 553.75 | -1.55% | 64,864 |
| Feb 9, 2026 | 537.60 | 574.55 | 534.00 | 562.45 | 562.45 | 5.93% | 179,351 |
| Feb 6, 2026 | 545.75 | 545.75 | 526.50 | 530.95 | 530.95 | -2.76% | 80,616 |
| Feb 5, 2026 | 567.10 | 567.10 | 542.50 | 546.00 | 546.00 | -2.66% | 44,091 |
| Feb 4, 2026 | 564.85 | 564.85 | 542.80 | 560.90 | 560.90 | -1.08% | 83,007 |
| Feb 3, 2026 | 599.85 | 599.90 | 561.05 | 567.00 | 567.00 | 1.58% | 64,684 |
| Feb 2, 2026 | 573.00 | 573.00 | 544.90 | 558.20 | 558.20 | -2.62% | 57,746 |
| Feb 1, 2026 | 581.40 | 588.25 | 570.50 | 573.20 | 573.20 | -1.40% | 22,266 |
| Jan 30, 2026 | 578.70 | 588.00 | 571.60 | 581.35 | 581.35 | -0.01% | 23,192 |
| Jan 29, 2026 | 598.30 | 602.75 | 578.95 | 581.40 | 581.40 | -3.11% | 58,928 |
| Jan 28, 2026 | 604.60 | 610.60 | 594.75 | 600.05 | 600.05 | -0.87% | 62,138 |
| Jan 27, 2026 | 625.00 | 625.85 | 600.00 | 605.30 | 605.30 | -3.04% | 93,646 |
| Jan 23, 2026 | 650.00 | 650.05 | 620.10 | 624.25 | 624.25 | -3.74% | 63,193 |
| Jan 22, 2026 | 640.05 | 653.00 | 629.25 | 648.50 | 648.50 | 2.54% | 85,321 |
| Jan 21, 2026 | 635.15 | 658.10 | 621.70 | 632.45 | 632.45 | 0.48% | 508,324 |
| Jan 20, 2026 | 739.25 | 739.45 | 617.70 | 629.40 | 629.40 | -14.44% | 667,956 |
| Jan 19, 2026 | 754.05 | 754.05 | 726.60 | 735.60 | 735.60 | -1.82% | 34,014 |
| Jan 16, 2026 | 773.00 | 776.80 | 747.00 | 749.25 | 749.25 | -2.77% | 44,919 |
| Jan 14, 2026 | 778.95 | 781.35 | 768.55 | 770.60 | 770.60 | -1.07% | 13,872 |
| Jan 13, 2026 | 787.15 | 792.75 | 767.45 | 778.95 | 778.95 | -0.86% | 33,365 |
| Jan 12, 2026 | 800.85 | 802.10 | 780.00 | 785.70 | 785.70 | -2.06% | 24,931 |
| Jan 9, 2026 | 828.90 | 829.00 | 800.00 | 802.20 | 802.20 | -3.22% | 46,382 |
| Jan 8, 2026 | 832.65 | 836.65 | 825.00 | 828.85 | 828.85 | -0.91% | 22,507 |
| Jan 7, 2026 | 824.10 | 844.95 | 820.60 | 836.50 | 836.50 | 1.65% | 26,768 |
| Jan 6, 2026 | 833.20 | 835.55 | 820.80 | 822.95 | 822.95 | -1.22% | 9,116 |
| Jan 5, 2026 | 836.05 | 844.95 | 831.70 | 833.10 | 833.10 | -0.79% | 11,082 |
| Jan 2, 2026 | 839.85 | 842.80 | 828.50 | 839.70 | 839.70 | 0.55% | 18,773 |
| Jan 1, 2026 | 859.35 | 859.35 | 833.05 | 835.10 | 835.10 | -1.04% | 5,450 |
| Dec 31, 2025 | 829.85 | 847.65 | 829.85 | 843.90 | 843.90 | 1.99% | 21,270 |
| Dec 30, 2025 | 830.85 | 836.80 | 820.30 | 827.45 | 827.45 | -0.34% | 30,682 |
| Dec 29, 2025 | 838.50 | 846.40 | 828.60 | 830.30 | 830.30 | -1.03% | 23,459 |
| Dec 26, 2025 | 842.15 | 851.05 | 837.05 | 838.90 | 838.90 | -1.43% | 16,380 |
| Dec 24, 2025 | 852.70 | 853.55 | 843.65 | 851.05 | 851.05 | -0.19% | 6,942 |
| Dec 23, 2025 | 859.05 | 871.65 | 850.60 | 852.65 | 852.65 | -0.53% | 11,101 |
| Dec 22, 2025 | 832.85 | 875.00 | 832.00 | 857.20 | 857.20 | 3.46% | 74,977 |
| Dec 19, 2025 | 835.15 | 844.50 | 817.50 | 828.50 | 828.50 | -0.75% | 19,185 |
| Dec 18, 2025 | 832.05 | 840.70 | 828.55 | 834.75 | 834.75 | -0.13% | 16,218 |
| Dec 17, 2025 | 850.40 | 850.70 | 833.00 | 835.85 | 835.85 | -1.08% | 15,165 |
| Dec 16, 2025 | 869.60 | 873.45 | 841.50 | 844.95 | 844.95 | -1.98% | 17,783 |
| Dec 15, 2025 | 857.40 | 867.30 | 848.00 | 862.00 | 862.00 | 0.52% | 23,257 |
| Dec 12, 2025 | 855.55 | 862.05 | 849.30 | 857.55 | 857.55 | 0.91% | 10,717 |
| Dec 11, 2025 | 843.65 | 853.75 | 826.15 | 849.85 | 849.85 | 1.52% | 23,230 |
| Dec 10, 2025 | 854.10 | 861.60 | 835.00 | 837.10 | 837.10 | -0.88% | 14,577 |
| Dec 9, 2025 | 842.75 | 849.75 | 816.55 | 844.50 | 844.50 | -0.09% | 42,558 |
| Dec 8, 2025 | 875.95 | 882.35 | 839.00 | 845.30 | 845.30 | -3.79% | 36,506 |
| Dec 5, 2025 | 901.95 | 918.00 | 875.70 | 878.60 | 878.60 | -2.59% | 32,811 |
| Dec 4, 2025 | 880.00 | 904.55 | 878.35 | 902.00 | 902.00 | 2.57% | 29,054 |