Newgen Software Technologies Limited (NSE:NEWGEN)
India flag India · Delayed Price · Currency is INR
892.75
-6.75 (-0.75%)
Oct 24, 2025, 3:29 PM IST

NSE:NEWGEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025898.05898.05887.00892.75892.75-0.75%131,327
Oct 23, 2025890.00929.00886.10899.50899.502.15%1,976,237
Oct 21, 2025881.80888.30875.60880.60880.600.06%45,719
Oct 20, 2025876.55889.00873.50880.10880.100.92%261,872
Oct 17, 2025877.55884.25870.05872.05872.05-0.63%195,685
Oct 16, 2025881.60881.85872.00877.55877.55-1.07%223,444
Oct 15, 2025849.95909.80849.95887.00887.004.40%4,867,103
Oct 14, 2025866.00869.00847.60849.65849.65-1.89%218,429
Oct 13, 2025870.05871.00861.10866.00866.00-0.68%169,276
Oct 10, 2025874.00881.90871.00871.90871.90-0.09%144,965
Oct 9, 2025878.55881.85866.00872.65872.65-0.18%213,645
Oct 8, 2025879.90897.80871.10874.25874.25-1.00%316,638
Oct 7, 2025882.65892.50877.00883.10883.100.05%190,459
Oct 6, 2025895.55895.55879.45882.65882.65-1.01%192,341
Oct 3, 2025900.80903.65888.15891.65891.65-0.91%227,344
Oct 1, 2025896.55921.20890.00899.80899.801.14%1,072,664
Sep 30, 2025877.00895.00873.05889.70889.701.45%215,996
Sep 29, 2025889.95890.05875.10876.95876.95-1.31%210,034
Sep 26, 2025903.00903.60876.75888.60888.60-2.29%408,640
Sep 25, 2025913.65937.80898.70909.45909.453.88%6,625,203
Sep 24, 2025883.50886.10873.00875.50875.50-0.98%216,371
Sep 23, 2025898.10899.10881.70884.20884.20-1.55%203,983
Sep 22, 2025896.35900.00888.60898.10898.10-1.90%346,990
Sep 19, 2025922.80924.90906.00915.50915.50-0.35%467,814
Sep 18, 2025891.00947.00887.00918.70918.703.85%6,826,720
Sep 17, 2025887.50898.15882.35884.60884.60-0.07%271,448
Sep 16, 2025889.00894.50882.50885.20885.20-0.04%168,093
Sep 15, 2025887.50891.15880.75885.55885.55-0.22%176,695
Sep 12, 2025887.55894.90880.20887.50887.500.18%176,964
Sep 11, 2025890.50902.95883.00885.90885.900.11%219,265
Sep 10, 2025880.00909.00877.00884.95884.950.79%579,411
Sep 9, 2025888.00890.00875.00878.00878.00-0.75%159,869
Sep 8, 2025897.25897.25880.65884.65884.65-0.24%224,699
Sep 5, 2025901.05903.20884.00886.75886.75-1.37%254,993
Sep 4, 2025904.90925.90894.10899.10899.10-0.58%424,039
Sep 3, 2025891.45923.20881.05904.35904.351.45%715,607
Sep 2, 2025899.00904.70889.05891.40891.40-0.02%241,933
Sep 1, 2025887.00898.00884.00891.60891.600.95%219,788
Aug 29, 2025905.00908.45880.00883.20883.20-2.13%387,535
Aug 28, 2025912.00922.00883.25902.45902.450.76%1,396,051
Aug 26, 2025915.00915.00889.35895.60895.60-2.73%702,295
Aug 25, 2025870.30946.75870.30920.75920.756.27%9,248,781
Aug 22, 2025875.60875.60863.70866.45866.45-0.53%226,951
Aug 21, 2025883.75885.40869.00871.10871.10-0.82%221,720
Aug 20, 2025875.75897.95866.65878.30878.300.39%514,620
Aug 19, 2025886.50889.95871.05874.90874.90-1.31%336,468
Aug 18, 2025886.85893.65877.65886.50886.500.01%623,939
Aug 14, 2025854.70929.80854.70886.45886.453.71%9,142,276
Aug 13, 2025862.70867.75850.10854.70854.70-0.82%220,434
Aug 12, 2025868.00886.00854.30861.80861.80-0.49%370,693