Newgen Software Technologies Limited (BOM:540900)
India · Delayed Price · Currency is INR 476.75
+4.40 (0.93%)
At close: Apr 21, 2026
BOM:540900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 473.15 | 484.00 | 471.95 | 476.75 | 476.75 | 0.93% | 64,348 |
| Apr 20, 2026 | 483.45 | 483.60 | 470.00 | 472.35 | 472.35 | -2.33% | 87,848 |
| Apr 17, 2026 | 484.75 | 488.20 | 475.95 | 483.60 | 483.60 | 1.10% | 125,944 |
| Apr 16, 2026 | 478.00 | 489.00 | 473.30 | 478.35 | 478.35 | 1.11% | 132,229 |
| Apr 15, 2026 | 448.15 | 484.90 | 448.15 | 473.10 | 473.10 | 6.28% | 212,850 |
| Apr 13, 2026 | 442.65 | 446.90 | 431.40 | 445.15 | 445.15 | -0.80% | 79,881 |
| Apr 10, 2026 | 458.70 | 462.40 | 445.00 | 448.75 | 448.75 | -1.87% | 87,476 |
| Apr 9, 2026 | 460.35 | 464.60 | 450.55 | 457.30 | 457.30 | -0.83% | 73,863 |
| Apr 8, 2026 | 467.30 | 467.35 | 455.60 | 461.15 | 461.15 | 3.12% | 60,775 |
| Apr 7, 2026 | 442.15 | 457.20 | 435.60 | 447.20 | 447.20 | 0.93% | 136,769 |
| Apr 6, 2026 | 446.75 | 446.75 | 431.75 | 443.10 | 443.10 | 0.66% | 68,103 |
| Apr 2, 2026 | 426.30 | 443.70 | 413.95 | 440.20 | 440.20 | 1.99% | 82,818 |
| Apr 1, 2026 | 420.05 | 434.00 | 414.55 | 431.60 | 431.60 | 7.32% | 94,734 |
| Mar 30, 2026 | 415.75 | 418.95 | 401.05 | 402.15 | 402.15 | -4.70% | 142,474 |
| Mar 27, 2026 | 429.05 | 449.00 | 418.70 | 422.00 | 422.00 | -3.27% | 251,206 |
| Mar 25, 2026 | 436.95 | 447.95 | 433.75 | 436.25 | 436.25 | 0.72% | 89,377 |
| Mar 24, 2026 | 427.15 | 437.00 | 421.65 | 433.15 | 433.15 | 2.98% | 126,628 |
| Mar 23, 2026 | 435.00 | 438.00 | 417.00 | 420.60 | 420.60 | -4.58% | 94,362 |
| Mar 20, 2026 | 446.95 | 456.10 | 439.20 | 440.80 | 440.80 | 0.14% | 95,507 |
| Mar 19, 2026 | 453.50 | 453.50 | 438.25 | 440.20 | 440.20 | -4.23% | 58,277 |
| Mar 18, 2026 | 448.35 | 469.95 | 448.05 | 459.65 | 459.65 | 3.29% | 218,071 |
| Mar 17, 2026 | 446.60 | 453.95 | 434.75 | 445.00 | 445.00 | -1.47% | 165,807 |
| Mar 16, 2026 | 443.50 | 468.00 | 440.15 | 451.65 | 451.65 | 2.19% | 503,163 |
| Mar 13, 2026 | 451.05 | 451.05 | 437.00 | 441.95 | 441.95 | -2.15% | 79,816 |
| Mar 12, 2026 | 455.75 | 457.20 | 446.05 | 451.65 | 451.65 | -1.27% | 77,302 |
| Mar 11, 2026 | 465.40 | 472.95 | 454.15 | 457.45 | 457.45 | -2.18% | 131,349 |
| Mar 10, 2026 | 471.95 | 471.95 | 456.10 | 467.65 | 467.65 | 1.50% | 100,860 |
| Mar 9, 2026 | 456.10 | 465.00 | 447.30 | 460.75 | 460.75 | -0.80% | 119,316 |
| Mar 6, 2026 | 468.45 | 485.00 | 460.45 | 464.45 | 464.45 | -0.71% | 175,578 |
| Mar 5, 2026 | 484.05 | 484.05 | 462.75 | 467.75 | 467.75 | -2.08% | 173,400 |
| Mar 4, 2026 | 486.00 | 500.00 | 474.65 | 477.70 | 477.70 | -2.13% | 334,500 |
| Mar 2, 2026 | 452.95 | 501.80 | 452.95 | 488.10 | 488.10 | -4.13% | 338,048 |
| Feb 27, 2026 | 523.95 | 523.95 | 506.10 | 509.15 | 509.15 | -1.78% | 207,135 |
| Feb 26, 2026 | 504.00 | 535.10 | 504.00 | 518.40 | 518.40 | 3.61% | 1,507,601 |
| Feb 25, 2026 | 515.30 | 535.00 | 495.40 | 500.35 | 500.35 | -2.68% | 1,030,383 |
| Feb 24, 2026 | 537.45 | 541.25 | 510.30 | 514.15 | 514.15 | -4.38% | 512,399 |
| Feb 23, 2026 | 559.95 | 577.95 | 527.60 | 537.70 | 537.70 | -3.64% | 2,023,663 |
| Feb 20, 2026 | 611.50 | 612.00 | 542.35 | 558.00 | 558.00 | -10.25% | 2,353,253 |
| Feb 19, 2026 | 535.00 | 636.90 | 525.05 | 621.70 | 621.70 | 17.14% | 7,265,893 |
| Feb 18, 2026 | 520.05 | 545.90 | 506.30 | 530.75 | 530.75 | 0.18% | 3,321,401 |
| Feb 17, 2026 | 467.95 | 540.75 | 459.00 | 529.80 | 529.80 | 14.49% | 5,107,241 |
| Feb 16, 2026 | 478.20 | 482.95 | 460.55 | 462.75 | 462.75 | -3.51% | 138,464 |
| 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 |