Newgen Software Technologies Limited (NSE:NEWGEN)
India · Delayed Price · Currency is INR 903.00
+7.40 (0.83%)
Aug 28, 2025, 10:30 AM IST
NSE:NEWGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 958.00 | 958.00 | 914.00 | 917.30 | 917.30 | -4.71% | 1,004,531 |
| Jul 18, 2025 | 1,020.00 | 1,020.10 | 960.00 | 962.60 | 962.60 | -6.14% | 1,868,145 |
| Jul 17, 2025 | 1,094.90 | 1,103.50 | 1,018.00 | 1,025.60 | 1,020.60 | -6.03% | 1,467,649 |
| Jul 16, 2025 | 1,083.60 | 1,109.90 | 1,076.30 | 1,091.40 | 1,086.08 | 1.09% | 321,852 |
| Jul 15, 2025 | 1,080.60 | 1,099.20 | 1,074.00 | 1,079.60 | 1,074.34 | 0.29% | 204,307 |
| Jul 14, 2025 | 1,090.00 | 1,095.80 | 1,073.40 | 1,076.50 | 1,071.25 | -1.24% | 154,871 |
| Jul 11, 2025 | 1,106.40 | 1,118.30 | 1,085.30 | 1,090.00 | 1,084.69 | -1.38% | 199,479 |
| Jul 10, 2025 | 1,115.90 | 1,125.90 | 1,101.70 | 1,105.20 | 1,099.81 | -1.84% | 251,708 |
| Jul 9, 2025 | 1,136.50 | 1,136.50 | 1,120.30 | 1,125.90 | 1,120.41 | -0.35% | 156,555 |
| Jul 8, 2025 | 1,122.70 | 1,147.20 | 1,118.00 | 1,129.80 | 1,124.29 | 0.99% | 349,039 |
| Jul 7, 2025 | 1,132.00 | 1,134.30 | 1,115.10 | 1,118.70 | 1,113.25 | -1.38% | 160,569 |
| Jul 4, 2025 | 1,139.80 | 1,139.90 | 1,123.40 | 1,134.30 | 1,128.77 | - | 175,220 |
| Jul 3, 2025 | 1,146.00 | 1,146.20 | 1,129.30 | 1,134.30 | 1,128.77 | -0.58% | 173,020 |
| Jul 2, 2025 | 1,147.10 | 1,163.50 | 1,134.50 | 1,140.90 | 1,135.34 | -0.39% | 206,675 |
| Jul 1, 2025 | 1,172.10 | 1,175.90 | 1,140.00 | 1,145.40 | 1,139.82 | -2.25% | 309,864 |
| Jun 30, 2025 | 1,163.00 | 1,175.00 | 1,155.40 | 1,171.80 | 1,166.09 | 1.55% | 227,559 |
| Jun 27, 2025 | 1,179.00 | 1,186.80 | 1,143.10 | 1,153.90 | 1,148.27 | -2.13% | 716,857 |
| Jun 26, 2025 | 1,165.00 | 1,237.40 | 1,160.80 | 1,179.00 | 1,173.25 | 2.38% | 3,642,767 |
| Jun 25, 2025 | 1,124.10 | 1,155.00 | 1,120.80 | 1,151.60 | 1,145.99 | 2.95% | 432,704 |
| Jun 24, 2025 | 1,166.50 | 1,166.50 | 1,115.00 | 1,118.60 | 1,113.15 | -3.13% | 421,295 |
| Jun 23, 2025 | 1,147.00 | 1,163.10 | 1,140.50 | 1,154.70 | 1,149.07 | 0.11% | 217,641 |
| Jun 20, 2025 | 1,189.50 | 1,209.90 | 1,141.50 | 1,153.40 | 1,147.78 | -3.22% | 750,765 |
| Jun 19, 2025 | 1,202.00 | 1,207.00 | 1,176.00 | 1,191.80 | 1,185.99 | -1.28% | 238,703 |
| Jun 18, 2025 | 1,220.00 | 1,222.10 | 1,195.00 | 1,207.20 | 1,201.31 | -1.28% | 180,756 |
| Jun 17, 2025 | 1,229.90 | 1,245.00 | 1,215.10 | 1,222.90 | 1,216.94 | -0.87% | 475,137 |