Newgen Software Technologies Limited (NSE:NEWGEN)
India · Delayed Price · Currency is INR 828.10
-8.30 (-0.99%)
Jan 8, 2026, 3:10 PM IST
NSE:NEWGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 837.00 | 837.00 | 825.00 | 830.05 | - | -0.76% | 44,212 |
| 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 |
| Dec 12, 2025 | 853.90 | 862.75 | 848.80 | 857.10 | 857.10 | 0.78% | 153,920 |
| Dec 11, 2025 | 836.00 | 854.90 | 826.15 | 850.50 | 850.50 | 1.61% | 211,112 |
| Dec 10, 2025 | 847.40 | 862.40 | 835.00 | 837.00 | 837.00 | -0.94% | 200,832 |
| Dec 9, 2025 | 840.00 | 850.95 | 816.05 | 844.90 | 844.90 | -0.10% | 442,418 |
| Dec 8, 2025 | 872.00 | 884.25 | 837.25 | 845.75 | 845.75 | -3.78% | 565,901 |
| Dec 5, 2025 | 900.85 | 918.00 | 875.60 | 879.00 | 879.00 | -2.44% | 405,557 |
| Dec 4, 2025 | 884.40 | 904.00 | 876.10 | 901.00 | 901.00 | 2.40% | 588,166 |
| Dec 3, 2025 | 871.30 | 885.00 | 868.05 | 879.85 | 879.85 | 0.98% | 198,227 |
| Dec 2, 2025 | 878.00 | 878.00 | 865.00 | 871.35 | 871.35 | -0.99% | 140,693 |
| Dec 1, 2025 | 883.85 | 888.95 | 877.00 | 880.05 | 880.05 | -0.12% | 149,150 |
| Nov 28, 2025 | 883.50 | 899.00 | 878.05 | 881.15 | 881.15 | 0.09% | 303,213 |
| Nov 27, 2025 | 890.00 | 893.15 | 876.00 | 880.35 | 880.35 | -1.36% | 206,548 |
| Nov 26, 2025 | 874.00 | 897.85 | 865.80 | 892.50 | 892.50 | 2.12% | 304,533 |
| Nov 25, 2025 | 889.00 | 891.00 | 871.35 | 873.95 | 873.95 | -1.75% | 251,423 |
| Nov 24, 2025 | 896.80 | 932.85 | 884.00 | 889.55 | 889.55 | -1.38% | 544,977 |
| Nov 21, 2025 | 915.10 | 915.65 | 898.10 | 902.00 | 902.00 | -1.79% | 227,001 |
| Nov 20, 2025 | 924.00 | 928.05 | 915.55 | 918.40 | 918.40 | -0.28% | 177,988 |
| Nov 19, 2025 | 919.40 | 950.60 | 915.00 | 921.00 | 921.00 | 0.17% | 846,346 |
| Nov 18, 2025 | 926.30 | 932.95 | 910.55 | 919.40 | 919.40 | -0.45% | 437,746 |
| Nov 17, 2025 | 945.30 | 947.00 | 920.00 | 923.55 | 923.55 | -1.82% | 330,293 |
| Nov 14, 2025 | 938.20 | 958.00 | 938.20 | 940.70 | 940.70 | -2.45% | 312,852 |
| Nov 13, 2025 | 991.95 | 995.50 | 961.00 | 964.35 | 964.35 | -1.96% | 325,150 |
| Nov 12, 2025 | 962.80 | 991.05 | 957.65 | 983.65 | 983.65 | 2.58% | 647,655 |
| Nov 11, 2025 | 942.95 | 968.80 | 942.90 | 958.95 | 958.95 | 1.79% | 511,240 |
| Nov 10, 2025 | 950.00 | 954.80 | 936.30 | 942.10 | 942.10 | -0.62% | 207,473 |
| Nov 7, 2025 | 950.00 | 963.30 | 932.85 | 947.95 | 947.95 | -0.76% | 475,953 |
| Nov 6, 2025 | 972.15 | 996.25 | 948.00 | 955.20 | 955.20 | -1.74% | 566,336 |
| Nov 4, 2025 | 996.30 | 996.30 | 968.60 | 972.15 | 972.15 | -2.26% | 394,978 |
| Nov 3, 2025 | 983.35 | 1,008.40 | 967.15 | 994.60 | 994.60 | 1.90% | 1,005,261 |
| Oct 31, 2025 | 969.60 | 1,017.70 | 960.95 | 976.10 | 976.10 | 0.71% | 2,248,710 |
| Oct 30, 2025 | 994.00 | 994.00 | 964.40 | 969.25 | 969.25 | -2.66% | 1,021,709 |
| Oct 29, 2025 | 996.55 | 1,041.95 | 971.15 | 995.75 | 995.75 | -0.08% | 11,226,810 |