Newgen Software Technologies Limited (NSE:NEWGEN)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 898.05 | 898.05 | 887.00 | 892.75 | 892.75 | -0.75% | 131,327 |
| Oct 23, 2025 | 890.00 | 929.00 | 886.10 | 899.50 | 899.50 | 2.15% | 1,976,237 |
| Oct 21, 2025 | 881.80 | 888.30 | 875.60 | 880.60 | 880.60 | 0.06% | 45,719 |
| Oct 20, 2025 | 876.55 | 889.00 | 873.50 | 880.10 | 880.10 | 0.92% | 261,872 |
| Oct 17, 2025 | 877.55 | 884.25 | 870.05 | 872.05 | 872.05 | -0.63% | 195,685 |
| Oct 16, 2025 | 881.60 | 881.85 | 872.00 | 877.55 | 877.55 | -1.07% | 223,444 |
| Oct 15, 2025 | 849.95 | 909.80 | 849.95 | 887.00 | 887.00 | 4.40% | 4,867,103 |
| Oct 14, 2025 | 866.00 | 869.00 | 847.60 | 849.65 | 849.65 | -1.89% | 218,429 |
| Oct 13, 2025 | 870.05 | 871.00 | 861.10 | 866.00 | 866.00 | -0.68% | 169,276 |
| Oct 10, 2025 | 874.00 | 881.90 | 871.00 | 871.90 | 871.90 | -0.09% | 144,965 |
| Oct 9, 2025 | 878.55 | 881.85 | 866.00 | 872.65 | 872.65 | -0.18% | 213,645 |
| Oct 8, 2025 | 879.90 | 897.80 | 871.10 | 874.25 | 874.25 | -1.00% | 316,638 |
| Oct 7, 2025 | 882.65 | 892.50 | 877.00 | 883.10 | 883.10 | 0.05% | 190,459 |
| Oct 6, 2025 | 895.55 | 895.55 | 879.45 | 882.65 | 882.65 | -1.01% | 192,341 |
| Oct 3, 2025 | 900.80 | 903.65 | 888.15 | 891.65 | 891.65 | -0.91% | 227,344 |
| 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 |