Newgen Software Technologies Limited (NSE:NEWGEN)
India flag India · Delayed Price · Currency is INR
818.15
-30.75 (-3.62%)
Aug 1, 2025, 3:30 PM IST

H&E Equipment Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025848.90855.05815.00818.15818.15-3.62%302,473
Jul 31, 2025845.00858.90832.00848.90848.90-0.43%239,034
Jul 30, 2025865.30876.00850.00852.60852.60-0.64%269,503
Jul 29, 2025855.00863.80841.50858.10858.100.60%286,878
Jul 28, 2025829.90878.40829.90853.00853.000.22%622,589
Jul 25, 2025872.00872.40848.00851.10851.10-2.34%624,206
Jul 24, 2025878.00884.80865.80871.50871.50-1.32%413,217
Jul 23, 2025916.60917.10868.80883.20883.20-3.23%1,278,824
Jul 22, 2025917.00927.20907.00912.70912.70-0.50%635,174
Jul 21, 2025958.00958.00914.00917.30917.30-4.71%1,004,531
Jul 18, 20251,020.001,020.10960.00962.60962.60-6.14%1,868,145
Jul 17, 20251,094.901,103.501,018.001,025.601,020.60-6.03%1,467,649
Jul 16, 20251,083.601,109.901,076.301,091.401,086.081.09%321,852
Jul 15, 20251,080.601,099.201,074.001,079.601,074.340.29%204,307
Jul 14, 20251,090.001,095.801,073.401,076.501,071.25-1.24%154,871
Jul 11, 20251,106.401,118.301,085.301,090.001,084.69-1.38%199,479
Jul 10, 20251,115.901,125.901,101.701,105.201,099.81-1.84%251,708
Jul 9, 20251,136.501,136.501,120.301,125.901,120.41-0.35%156,555
Jul 8, 20251,122.701,147.201,118.001,129.801,124.290.99%349,039
Jul 7, 20251,132.001,134.301,115.101,118.701,113.25-1.38%160,569
Jul 4, 20251,139.801,139.901,123.401,134.301,128.77-175,220
Jul 3, 20251,146.001,146.201,129.301,134.301,128.77-0.58%173,020
Jul 2, 20251,147.101,163.501,134.501,140.901,135.34-0.39%206,675
Jul 1, 20251,172.101,175.901,140.001,145.401,139.82-2.25%309,864
Jun 30, 20251,163.001,175.001,155.401,171.801,166.091.55%227,559
Jun 27, 20251,179.001,186.801,143.101,153.901,148.27-2.13%716,857
Jun 26, 20251,165.001,237.401,160.801,179.001,173.252.38%3,642,767
Jun 25, 20251,124.101,155.001,120.801,151.601,145.992.95%432,704
Jun 24, 20251,166.501,166.501,115.001,118.601,113.15-3.13%421,295
Jun 23, 20251,147.001,163.101,140.501,154.701,149.070.11%217,641
Jun 20, 20251,189.501,209.901,141.501,153.401,147.78-3.22%750,765
Jun 19, 20251,202.001,207.001,176.001,191.801,185.99-1.28%238,703
Jun 18, 20251,220.001,222.101,195.001,207.201,201.31-1.28%180,756
Jun 17, 20251,229.901,245.001,215.101,222.901,216.94-0.87%475,137
Jun 16, 20251,166.001,267.801,135.801,233.601,227.595.68%4,323,322
Jun 13, 20251,150.001,190.301,143.001,167.301,161.61-0.73%217,505
Jun 12, 20251,214.401,219.901,173.001,175.901,170.17-3.17%218,676
Jun 11, 20251,227.001,232.501,208.001,214.401,208.48-0.91%225,917
Jun 10, 20251,238.901,240.701,220.001,225.601,219.62-0.34%207,107
Jun 9, 20251,239.901,240.201,222.201,229.801,223.80-0.36%213,017
Jun 6, 20251,236.001,245.001,217.301,234.201,228.180.80%379,333
Jun 5, 20251,247.601,336.001,215.201,224.401,218.43-0.01%4,124,131
Jun 4, 20251,228.001,235.001,220.001,224.501,218.530.27%127,293
Jun 3, 20251,240.001,249.901,207.301,221.201,215.25-0.79%227,817
Jun 2, 20251,237.101,242.301,215.301,230.901,224.90-0.50%151,456
May 30, 20251,215.551,271.001,213.251,237.101,231.072.27%815,450
May 29, 20251,246.001,251.951,206.101,209.601,203.70-2.92%350,982
May 28, 20251,253.051,265.001,236.051,246.001,239.93-0.56%202,990
May 27, 20251,255.551,285.001,246.251,253.051,246.94-0.20%388,373
May 26, 20251,256.051,281.401,235.651,255.551,249.43-0.43%302,702