Newgen Software Technologies Limited (BOM:540900)
India · Delayed Price · Currency is INR 522.50
-5.00 (-0.95%)
At close: Aug 21, 2026
BOM:540900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 106,843 |
| 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 |
| Jul 24, 2026 | 503.00 | 511.85 | 497.05 | 505.65 | 505.65 | -0.92% | 78,974 |
| Jul 23, 2026 | 531.10 | 531.10 | 504.00 | 510.35 | 510.35 | -3.97% | 107,743 |
| Jul 22, 2026 | 546.60 | 546.60 | 523.30 | 531.45 | 531.45 | -2.77% | 183,619 |
| Jul 21, 2026 | 560.00 | 560.90 | 541.90 | 546.60 | 546.60 | -2.31% | 118,463 |
| Jul 20, 2026 | 548.35 | 569.95 | 541.40 | 559.50 | 559.50 | 2.03% | 460,592 |
| Jul 17, 2026 | 549.45 | 560.00 | 524.45 | 548.35 | 548.35 | 2.38% | 415,303 |
| Jul 16, 2026 | 559.40 | 587.00 | 527.15 | 541.60 | 535.60 | -3.17% | 893,153 |
| Jul 15, 2026 | 553.30 | 575.00 | 539.20 | 559.35 | 553.15 | 0.87% | 522,382 |
| Jul 14, 2026 | 598.75 | 604.20 | 551.95 | 554.55 | 548.41 | -6.05% | 567,643 |
| Jul 13, 2026 | 512.50 | 607.30 | 507.00 | 590.25 | 583.71 | 14.05% | 2,119,869 |
| Jul 10, 2026 | 477.00 | 542.95 | 476.95 | 517.55 | 511.82 | 9.53% | 1,574,973 |
| Jul 9, 2026 | 465.60 | 477.00 | 462.05 | 472.50 | 467.27 | 1.26% | 37,493 |
| Jul 8, 2026 | 478.70 | 480.20 | 464.15 | 466.60 | 461.43 | -2.75% | 22,721 |
| Jul 7, 2026 | 486.30 | 487.70 | 477.15 | 479.80 | 474.48 | -0.01% | 27,887 |
| Jul 6, 2026 | 483.65 | 483.65 | 473.50 | 479.85 | 474.53 | -0.59% | 45,667 |
| Jul 3, 2026 | 484.85 | 492.40 | 480.40 | 482.70 | 477.35 | 0.44% | 23,191 |
| Jul 2, 2026 | 476.50 | 490.10 | 476.40 | 480.60 | 475.28 | 1.42% | 152,029 |
| Jul 1, 2026 | 475.95 | 489.50 | 470.35 | 473.85 | 468.60 | 0.49% | 146,828 |
| Jun 30, 2026 | 471.00 | 474.85 | 465.65 | 471.55 | 466.33 | 0.64% | 73,154 |
| Jun 29, 2026 | 477.20 | 478.00 | 465.10 | 468.55 | 463.36 | -0.94% | 34,839 |
| Jun 25, 2026 | 473.00 | 478.65 | 469.50 | 473.00 | 467.76 | 0.10% | 29,206 |
| Jun 24, 2026 | 469.25 | 475.95 | 468.85 | 472.55 | 467.31 | 0.34% | 72,332 |
| Jun 23, 2026 | 486.40 | 486.40 | 469.10 | 470.95 | 465.73 | -2.46% | 73,791 |
| Jun 22, 2026 | 482.95 | 490.95 | 480.50 | 482.85 | 477.50 | 0.07% | 80,868 |
| Jun 19, 2026 | 472.95 | 488.70 | 466.00 | 482.50 | 477.15 | -1.14% | 121,568 |
| Jun 18, 2026 | 491.30 | 491.30 | 481.85 | 488.05 | 482.64 | 0.20% | 41,556 |
| Jun 17, 2026 | 480.95 | 515.00 | 478.30 | 487.10 | 481.70 | 1.90% | 510,580 |
| Jun 16, 2026 | 470.70 | 485.10 | 469.95 | 478.00 | 472.70 | 1.64% | 55,079 |
| Jun 15, 2026 | 477.05 | 481.50 | 467.65 | 470.30 | 465.09 | 1.25% | 74,104 |
| Jun 12, 2026 | 459.25 | 469.20 | 458.40 | 464.50 | 459.35 | 2.00% | 61,707 |