Newgen Software Technologies Limited (BOM:540900)
India · Delayed Price · Currency is INR 457.05
-1.90 (-0.41%)
At close: Oct 6, 2026
BOM:540900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 460.45 | 462.85 | 453.75 | 457.05 | 457.05 | -0.41% | 52,406 |
| Oct 5, 2026 | 461.30 | 472.20 | 456.85 | 458.95 | 458.95 | 0.55% | 65,197 |
| Oct 1, 2026 | 465.00 | 477.35 | 452.85 | 456.45 | 456.45 | -2.45% | 79,157 |
| Sep 30, 2026 | 474.15 | 481.40 | 466.00 | 467.90 | 467.90 | -1.31% | 58,054 |
| Sep 29, 2026 | 477.70 | 492.70 | 465.55 | 474.10 | 474.10 | -0.08% | 133,385 |
| Sep 28, 2026 | 486.50 | 487.05 | 473.20 | 474.50 | 474.50 | -2.39% | 40,221 |
| Sep 25, 2026 | 495.40 | 495.40 | 484.25 | 486.10 | 486.10 | -1.48% | 42,859 |
| Sep 24, 2026 | 501.25 | 504.80 | 490.45 | 493.40 | 493.40 | -2.14% | 69,083 |
| Sep 23, 2026 | 499.25 | 514.30 | 494.80 | 504.20 | 504.20 | 1.82% | 53,858 |
| Sep 22, 2026 | 496.80 | 501.10 | 492.30 | 495.20 | 495.20 | 0.36% | 29,766 |
| Sep 21, 2026 | 492.50 | 496.40 | 487.65 | 493.40 | 493.40 | -0.80% | 48,788 |
| Sep 18, 2026 | 492.85 | 499.00 | 487.00 | 497.40 | 497.40 | 1.60% | 80,581 |
| Sep 17, 2026 | 494.45 | 495.45 | 488.05 | 489.55 | 489.55 | -0.46% | 15,466 |
| Sep 16, 2026 | 502.00 | 505.95 | 487.50 | 491.80 | 491.80 | -1.63% | 90,124 |
| Sep 15, 2026 | 511.45 | 528.45 | 498.10 | 499.95 | 499.95 | -0.21% | 120,129 |
| Sep 11, 2026 | 507.55 | 508.20 | 498.75 | 501.00 | 501.00 | -1.31% | 36,035 |
| Sep 10, 2026 | 515.60 | 521.50 | 505.30 | 507.65 | 507.65 | -0.95% | 18,067 |
| Sep 9, 2026 | 513.30 | 516.25 | 504.00 | 512.50 | 512.50 | -0.28% | 33,474 |
| Sep 8, 2026 | 519.55 | 520.00 | 513.05 | 513.95 | 513.95 | -1.27% | 39,523 |
| Sep 7, 2026 | 523.00 | 525.00 | 516.00 | 520.55 | 520.55 | -0.85% | 68,358 |
| Sep 4, 2026 | 523.60 | 544.00 | 522.30 | 525.00 | 525.00 | 1.42% | 232,089 |
| Sep 3, 2026 | 522.25 | 527.65 | 514.40 | 517.65 | 517.65 | -0.37% | 60,996 |
| Sep 2, 2026 | 526.00 | 529.20 | 517.55 | 519.55 | 519.55 | -2.37% | 88,875 |
| Sep 1, 2026 | 533.75 | 540.40 | 522.95 | 532.15 | 532.15 | 0.64% | 42,636 |
| Aug 31, 2026 | 561.90 | 561.90 | 526.30 | 528.75 | 528.75 | -6.81% | 164,260 |
| Aug 28, 2026 | 520.70 | 575.60 | 520.70 | 567.40 | 567.40 | 8.48% | 662,125 |
| Aug 27, 2026 | 527.95 | 531.00 | 520.85 | 523.05 | 523.05 | -0.22% | 30,283 |
| Aug 26, 2026 | 525.65 | 535.50 | 522.50 | 524.20 | 524.20 | -0.27% | 29,296 |
| Aug 25, 2026 | 528.40 | 532.35 | 519.30 | 525.60 | 525.60 | -0.53% | 30,926 |
| Aug 24, 2026 | 533.60 | 546.60 | 525.05 | 528.40 | 528.40 | 1.13% | 69,509 |
| Aug 21, 2026 | 527.35 | 530.05 | 521.00 | 522.50 | 522.50 | -0.95% | 50,104 |
| Aug 20, 2026 | 522.15 | 546.80 | 522.15 | 527.50 | 527.50 | 1.41% | 127,580 |
| Aug 19, 2026 | 533.40 | 537.80 | 519.00 | 520.15 | 520.15 | -1.51% | 29,210 |
| Aug 18, 2026 | 533.80 | 533.90 | 526.70 | 528.15 | 528.15 | -1.30% | 35,167 |
| Aug 17, 2026 | 543.45 | 543.45 | 525.65 | 535.10 | 535.10 | - | 24,997 |
| Aug 14, 2026 | 544.50 | 546.20 | 533.75 | 535.10 | 535.10 | -1.29% | 18,065 |
| Aug 13, 2026 | 537.30 | 545.15 | 534.95 | 542.10 | 542.10 | 1.21% | 59,626 |
| Aug 12, 2026 | 563.85 | 563.85 | 526.00 | 535.60 | 535.60 | -3.48% | 61,752 |
| Aug 11, 2026 | 562.30 | 569.30 | 553.00 | 554.90 | 554.90 | -1.33% | 41,863 |
| Aug 10, 2026 | 546.60 | 571.30 | 546.00 | 562.40 | 562.40 | 1.98% | 167,681 |
| Aug 7, 2026 | 551.55 | 560.00 | 538.80 | 551.50 | 551.50 | 1.71% | 47,631 |
| Aug 6, 2026 | 560.00 | 565.00 | 540.10 | 542.25 | 542.25 | -2.60% | 106,844 |
| Aug 5, 2026 | 562.00 | 575.00 | 554.05 | 556.75 | 556.75 | -0.86% | 132,064 |
| Aug 4, 2026 | 565.60 | 570.00 | 555.05 | 561.60 | 561.60 | -0.08% | 59,304 |
| Aug 3, 2026 | 556.40 | 569.40 | 553.35 | 562.05 | 562.05 | 1.12% | 140,379 |
| Jul 31, 2026 | 551.60 | 558.20 | 533.15 | 555.85 | 555.85 | 0.40% | 160,621 |
| Jul 30, 2026 | 563.05 | 571.50 | 549.75 | 553.65 | 553.65 | -1.15% | 114,656 |
| Jul 29, 2026 | 535.20 | 585.00 | 533.00 | 560.10 | 560.10 | 6.74% | 498,787 |
| Jul 28, 2026 | 507.05 | 544.70 | 507.05 | 524.75 | 524.75 | 3.54% | 492,797 |
| Jul 27, 2026 | 514.60 | 523.00 | 503.80 | 506.80 | 506.80 | 0.23% | 75,102 |