Newgen Software Technologies Limited (NSE:NEWGEN)
India · Delayed Price · Currency is INR 513.95
-22.70 (-4.23%)
At close: Feb 24, 2026
NSE:NEWGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 539.25 | 540.45 | 524.20 | 526.15 | - | -1.96% | 749,005 |
| Feb 23, 2026 | 558.40 | 578.00 | 528.00 | 536.65 | 536.65 | -3.64% | 14,571,540 |
| Feb 20, 2026 | 609.95 | 614.00 | 542.10 | 556.90 | 556.90 | -10.60% | 22,847,080 |
| Feb 19, 2026 | 536.00 | 637.50 | 526.05 | 622.90 | 622.90 | 17.19% | 61,297,140 |
| Feb 18, 2026 | 519.95 | 545.65 | 505.05 | 531.55 | 531.55 | 0.77% | 21,278,170 |
| Feb 17, 2026 | 463.05 | 541.00 | 458.65 | 527.50 | 527.50 | 13.92% | 49,247,740 |
| Feb 16, 2026 | 478.95 | 478.95 | 460.25 | 463.05 | 463.05 | -3.45% | 1,316,471 |
| Feb 13, 2026 | 495.25 | 499.10 | 475.80 | 479.60 | 479.60 | -5.54% | 1,554,969 |
| Feb 12, 2026 | 530.00 | 530.00 | 506.00 | 507.75 | 507.75 | -4.91% | 1,220,512 |
| Feb 11, 2026 | 553.70 | 556.00 | 532.00 | 533.95 | 533.95 | -3.57% | 516,487 |
| Feb 10, 2026 | 568.75 | 568.75 | 551.75 | 553.70 | 553.70 | -1.51% | 414,589 |
| Feb 9, 2026 | 538.75 | 574.40 | 533.60 | 562.20 | 562.20 | 5.89% | 2,678,842 |
| Feb 6, 2026 | 545.00 | 545.00 | 526.55 | 530.95 | 530.95 | -2.75% | 591,448 |
| Feb 5, 2026 | 562.95 | 562.95 | 542.20 | 545.95 | 545.95 | -2.60% | 488,395 |
| Feb 4, 2026 | 560.00 | 563.40 | 542.55 | 560.50 | 560.50 | -1.16% | 851,151 |
| Feb 3, 2026 | 594.65 | 594.95 | 561.10 | 567.10 | 567.10 | 1.69% | 587,645 |
| Feb 2, 2026 | 572.00 | 572.35 | 544.15 | 557.70 | 557.70 | -2.64% | 557,766 |
| Feb 1, 2026 | 582.00 | 589.60 | 570.35 | 572.85 | 572.85 | -1.57% | 236,681 |
| Jan 30, 2026 | 577.05 | 588.30 | 571.45 | 582.00 | 582.00 | 0.09% | 403,818 |
| Jan 29, 2026 | 598.80 | 603.30 | 578.50 | 581.45 | 581.45 | -3.08% | 508,976 |
| Jan 28, 2026 | 603.00 | 610.65 | 595.95 | 599.95 | 599.95 | -0.83% | 450,106 |
| Jan 27, 2026 | 626.00 | 626.00 | 598.35 | 604.95 | 604.95 | -3.09% | 585,584 |
| Jan 23, 2026 | 649.00 | 650.00 | 620.15 | 624.25 | 624.25 | -3.72% | 497,938 |
| Jan 22, 2026 | 640.70 | 653.50 | 629.25 | 648.40 | 648.40 | 2.58% | 724,428 |
| Jan 21, 2026 | 640.65 | 658.15 | 621.10 | 632.10 | 632.10 | 0.58% | 4,487,893 |
| Jan 20, 2026 | 739.25 | 739.25 | 617.55 | 628.45 | 628.45 | -14.52% | 7,305,075 |
| Jan 19, 2026 | 749.90 | 749.90 | 726.80 | 735.20 | 735.20 | -1.95% | 372,734 |
| Jan 16, 2026 | 773.00 | 777.60 | 747.00 | 749.85 | 749.85 | -2.64% | 408,114 |
| Jan 14, 2026 | 779.10 | 781.95 | 768.40 | 770.15 | 770.15 | -1.16% | 173,187 |
| Jan 13, 2026 | 794.95 | 795.05 | 767.00 | 779.15 | 779.15 | -0.80% | 247,246 |
| Jan 12, 2026 | 802.55 | 802.55 | 779.60 | 785.40 | 785.40 | -2.14% | 320,917 |
| Jan 9, 2026 | 829.85 | 831.45 | 800.10 | 802.55 | 802.55 | -3.15% | 235,316 |
| Jan 8, 2026 | 837.00 | 837.00 | 825.00 | 828.65 | 828.65 | -0.93% | 139,827 |
| Jan 7, 2026 | 827.90 | 845.00 | 820.85 | 836.40 | 836.40 | 1.73% | 226,860 |
| Jan 6, 2026 | 834.55 | 836.70 | 820.05 | 822.15 | 822.15 | -1.33% | 159,660 |
| Jan 5, 2026 | 840.00 | 845.00 | 832.00 | 833.20 | 833.20 | -0.83% | 167,507 |
| Jan 2, 2026 | 834.90 | 845.00 | 828.20 | 840.15 | 840.15 | 0.63% | 113,946 |
| Jan 1, 2026 | 848.00 | 848.00 | 833.00 | 834.90 | 834.90 | -1.21% | 90,666 |
| Dec 31, 2025 | 832.00 | 847.60 | 830.35 | 845.10 | 845.10 | 2.28% | 140,039 |
| Dec 30, 2025 | 834.55 | 836.80 | 820.05 | 826.25 | 826.25 | -0.51% | 306,463 |
| Dec 29, 2025 | 839.55 | 848.15 | 828.65 | 830.45 | 830.45 | -0.98% | 124,592 |
| Dec 26, 2025 | 850.00 | 851.45 | 837.00 | 838.70 | 838.70 | -1.35% | 151,501 |
| Dec 24, 2025 | 854.50 | 854.50 | 844.00 | 850.15 | 850.15 | -0.30% | 178,724 |
| Dec 23, 2025 | 861.95 | 871.95 | 850.15 | 852.75 | 852.75 | -0.63% | 170,439 |
| Dec 22, 2025 | 835.00 | 874.95 | 832.05 | 858.15 | 858.15 | 3.61% | 717,703 |
| Dec 19, 2025 | 840.00 | 844.40 | 818.00 | 828.25 | 828.25 | -0.79% | 328,501 |
| Dec 18, 2025 | 835.00 | 841.70 | 830.30 | 834.85 | 834.85 | -0.01% | 123,464 |
| Dec 17, 2025 | 848.90 | 851.00 | 831.65 | 834.95 | 834.95 | -1.12% | 130,881 |
| Dec 16, 2025 | 866.10 | 875.50 | 841.00 | 844.40 | 844.40 | -2.08% | 327,611 |
| Dec 15, 2025 | 855.00 | 867.00 | 846.35 | 862.30 | 862.30 | 0.61% | 203,775 |