Newgen Software Technologies Limited (NSE:NEWGEN)
India · Delayed Price · Currency is INR 893.50
+3.80 (0.43%)
Oct 1, 2025, 3:29 PM IST
NSE:NEWGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 896.55 | 921.20 | 890.00 | 899.80 | 899.80 | 1.14% | 1,072,664 |
| Sep 30, 2025 | 877.00 | 895.00 | 873.05 | 889.70 | 889.70 | 1.45% | 215,996 |
| Sep 29, 2025 | 889.95 | 890.05 | 875.10 | 876.95 | 876.95 | -1.31% | 210,034 |
| Sep 26, 2025 | 903.00 | 903.60 | 876.75 | 888.60 | 888.60 | -2.29% | 408,640 |
| Sep 25, 2025 | 913.65 | 937.80 | 898.70 | 909.45 | 909.45 | 3.88% | 6,625,203 |
| Sep 24, 2025 | 883.50 | 886.10 | 873.00 | 875.50 | 875.50 | -0.98% | 216,371 |
| Sep 23, 2025 | 898.10 | 899.10 | 881.70 | 884.20 | 884.20 | -1.55% | 203,983 |
| Sep 22, 2025 | 896.35 | 900.00 | 888.60 | 898.10 | 898.10 | -1.90% | 346,990 |
| Sep 19, 2025 | 922.80 | 924.90 | 906.00 | 915.50 | 915.50 | -0.35% | 467,814 |
| Sep 18, 2025 | 891.00 | 947.00 | 887.00 | 918.70 | 918.70 | 3.85% | 6,826,720 |
| Sep 17, 2025 | 887.50 | 898.15 | 882.35 | 884.60 | 884.60 | -0.07% | 271,448 |
| Sep 16, 2025 | 889.00 | 894.50 | 882.50 | 885.20 | 885.20 | -0.04% | 168,093 |
| Sep 15, 2025 | 887.50 | 891.15 | 880.75 | 885.55 | 885.55 | -0.22% | 176,695 |
| Sep 12, 2025 | 887.55 | 894.90 | 880.20 | 887.50 | 887.50 | 0.18% | 176,964 |
| Sep 11, 2025 | 890.50 | 902.95 | 883.00 | 885.90 | 885.90 | 0.11% | 219,265 |
| Sep 10, 2025 | 880.00 | 909.00 | 877.00 | 884.95 | 884.95 | 0.79% | 579,411 |
| Sep 9, 2025 | 888.00 | 890.00 | 875.00 | 878.00 | 878.00 | -0.75% | 159,869 |
| Sep 8, 2025 | 897.25 | 897.25 | 880.65 | 884.65 | 884.65 | -0.24% | 224,699 |
| Sep 5, 2025 | 901.05 | 903.20 | 884.00 | 886.75 | 886.75 | -1.37% | 254,993 |
| Sep 4, 2025 | 904.90 | 925.90 | 894.10 | 899.10 | 899.10 | -0.58% | 424,039 |
| Sep 3, 2025 | 891.45 | 923.20 | 881.05 | 904.35 | 904.35 | 1.45% | 715,607 |
| Sep 2, 2025 | 899.00 | 904.70 | 889.05 | 891.40 | 891.40 | -0.02% | 241,933 |
| Sep 1, 2025 | 887.00 | 898.00 | 884.00 | 891.60 | 891.60 | 0.95% | 219,788 |
| Aug 29, 2025 | 905.00 | 908.45 | 880.00 | 883.20 | 883.20 | -2.13% | 387,535 |
| Aug 28, 2025 | 912.00 | 922.00 | 883.25 | 902.45 | 902.45 | 0.76% | 1,396,051 |
| Aug 26, 2025 | 915.00 | 915.00 | 889.35 | 895.60 | 895.60 | -2.73% | 702,295 |
| Aug 25, 2025 | 870.30 | 946.75 | 870.30 | 920.75 | 920.75 | 6.27% | 9,248,781 |
| Aug 22, 2025 | 875.60 | 875.60 | 863.70 | 866.45 | 866.45 | -0.53% | 226,951 |
| Aug 21, 2025 | 883.75 | 885.40 | 869.00 | 871.10 | 871.10 | -0.82% | 221,720 |
| Aug 20, 2025 | 875.75 | 897.95 | 866.65 | 878.30 | 878.30 | 0.39% | 514,620 |
| Aug 19, 2025 | 886.50 | 889.95 | 871.05 | 874.90 | 874.90 | -1.31% | 336,468 |
| Aug 18, 2025 | 886.85 | 893.65 | 877.65 | 886.50 | 886.50 | 0.01% | 623,939 |
| Aug 14, 2025 | 854.70 | 929.80 | 854.70 | 886.45 | 886.45 | 3.71% | 9,142,276 |
| Aug 13, 2025 | 862.70 | 867.75 | 850.10 | 854.70 | 854.70 | -0.82% | 220,434 |
| Aug 12, 2025 | 868.00 | 886.00 | 854.30 | 861.80 | 861.80 | -0.49% | 370,693 |
| Aug 11, 2025 | 873.05 | 889.80 | 859.55 | 866.05 | 866.05 | -0.95% | 337,906 |
| Aug 8, 2025 | 901.20 | 903.35 | 865.00 | 874.40 | 874.40 | -3.20% | 468,509 |
| Aug 7, 2025 | 918.00 | 922.80 | 897.00 | 903.35 | 903.35 | -3.09% | 1,026,751 |
| Aug 6, 2025 | 942.05 | 977.00 | 907.70 | 932.15 | 932.15 | -1.01% | 9,111,891 |
| Aug 5, 2025 | 840.00 | 970.00 | 831.65 | 941.70 | 941.70 | 12.90% | 19,081,968 |
| Aug 4, 2025 | 821.45 | 839.85 | 815.20 | 834.10 | 834.10 | 1.95% | 229,544 |
| Aug 1, 2025 | 848.90 | 855.05 | 815.00 | 818.15 | 818.15 | -3.62% | 302,482 |
| Jul 31, 2025 | 845.00 | 858.90 | 832.00 | 848.90 | 848.90 | -0.43% | 239,034 |
| Jul 30, 2025 | 865.30 | 876.00 | 850.00 | 852.60 | 852.60 | -0.64% | 269,503 |
| Jul 29, 2025 | 855.00 | 863.80 | 841.50 | 858.10 | 858.10 | 0.60% | 286,878 |
| Jul 28, 2025 | 829.90 | 878.40 | 829.90 | 853.00 | 853.00 | 0.22% | 622,589 |
| Jul 25, 2025 | 872.00 | 872.40 | 848.00 | 851.10 | 851.10 | -2.34% | 624,206 |
| Jul 24, 2025 | 878.00 | 884.80 | 865.80 | 871.50 | 871.50 | -1.32% | 413,217 |
| Jul 23, 2025 | 916.60 | 917.10 | 868.80 | 883.20 | 883.20 | -3.23% | 1,278,824 |
| Jul 22, 2025 | 917.00 | 927.20 | 907.00 | 912.70 | 912.70 | -0.50% | 635,174 |