Newgen Software Technologies Limited (NSE:NEWGEN)
India · Delayed Price · Currency is INR 528.85
-38.25 (-6.74%)
Aug 31, 2026, 3:30 PM IST
NSE:NEWGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 562.00 | 562.05 | 529.25 | 532.25 | - | -6.15% | 1,519,013 |
| Aug 28, 2026 | 524.70 | 575.90 | 524.70 | 567.10 | 567.10 | 8.43% | 10,501,206 |
| Aug 27, 2026 | 525.10 | 531.55 | 520.20 | 523.00 | 523.00 | -0.26% | 415,158 |
| Aug 26, 2026 | 527.00 | 535.95 | 522.55 | 524.35 | 524.35 | -0.23% | 317,123 |
| Aug 25, 2026 | 527.00 | 532.65 | 519.00 | 525.55 | 525.55 | -0.54% | 458,147 |
| Aug 24, 2026 | 523.30 | 546.70 | 523.30 | 528.40 | 528.40 | 1.09% | 1,232,949 |
| Aug 21, 2026 | 527.00 | 529.70 | 520.85 | 522.70 | 522.70 | -0.88% | 364,661 |
| Aug 20, 2026 | 524.55 | 547.30 | 524.55 | 527.35 | 527.35 | 1.42% | 1,546,773 |
| Aug 19, 2026 | 531.05 | 538.95 | 518.70 | 519.95 | 519.95 | -1.61% | 500,666 |
| Aug 18, 2026 | 533.10 | 534.50 | 526.40 | 528.45 | 528.45 | -1.20% | 290,297 |
| Aug 17, 2026 | 537.80 | 539.00 | 525.55 | 534.85 | 534.85 | -0.06% | 427,348 |
| Aug 14, 2026 | 537.00 | 547.25 | 533.80 | 535.15 | 535.15 | -1.34% | 327,706 |
| Aug 13, 2026 | 538.00 | 545.60 | 534.00 | 542.40 | 542.40 | 1.35% | 441,203 |
| Aug 12, 2026 | 555.00 | 555.65 | 525.50 | 535.20 | 535.20 | -3.58% | 1,175,816 |
| Aug 11, 2026 | 560.50 | 569.60 | 553.00 | 555.10 | 555.10 | -1.44% | 584,006 |
| Aug 10, 2026 | 551.00 | 571.85 | 545.45 | 563.20 | 563.20 | 2.21% | 1,426,876 |
| Aug 7, 2026 | 542.45 | 560.00 | 540.00 | 551.00 | 551.00 | 1.59% | 1,070,093 |
| Aug 6, 2026 | 560.00 | 565.20 | 540.00 | 542.40 | 542.40 | -2.54% | 944,921 |
| Aug 5, 2026 | 562.80 | 575.25 | 553.75 | 556.55 | 556.55 | -0.86% | 918,544 |
| Aug 4, 2026 | 563.00 | 570.30 | 555.05 | 561.35 | 561.35 | -0.25% | 706,009 |
| Aug 3, 2026 | 559.00 | 569.75 | 553.55 | 562.75 | 562.75 | 1.27% | 1,071,891 |
| Jul 31, 2026 | 552.95 | 557.70 | 533.35 | 555.70 | 555.70 | 0.50% | 1,177,828 |
| Jul 30, 2026 | 563.60 | 571.70 | 550.10 | 552.95 | 552.95 | -1.35% | 1,826,036 |
| Jul 29, 2026 | 534.45 | 585.50 | 532.60 | 560.50 | 560.50 | 6.67% | 10,147,091 |
| Jul 28, 2026 | 508.25 | 544.80 | 508.25 | 525.45 | 525.45 | 3.78% | 7,766,585 |
| Jul 27, 2026 | 511.80 | 523.95 | 504.20 | 506.30 | 506.30 | 0.12% | 1,031,928 |
| Jul 24, 2026 | 503.00 | 512.10 | 497.05 | 505.70 | 505.70 | -0.61% | 975,202 |
| Jul 23, 2026 | 532.00 | 532.00 | 502.10 | 508.80 | 508.80 | -4.57% | 1,646,929 |
| Jul 22, 2026 | 546.30 | 546.45 | 523.00 | 533.15 | 533.15 | -2.41% | 1,565,269 |
| Jul 21, 2026 | 559.45 | 561.25 | 541.75 | 546.30 | 546.30 | -2.35% | 1,070,527 |
| Jul 20, 2026 | 547.20 | 570.00 | 541.25 | 559.45 | 559.45 | 2.17% | 2,945,628 |
| Jul 17, 2026 | 545.00 | 561.10 | 524.50 | 547.55 | 547.55 | 2.16% | 6,519,608 |
| Jul 16, 2026 | 562.80 | 586.90 | 526.30 | 541.95 | 535.95 | -2.82% | 13,121,389 |
| Jul 15, 2026 | 554.90 | 575.35 | 539.15 | 557.70 | 551.53 | 0.60% | 6,927,932 |
| Jul 14, 2026 | 592.50 | 603.80 | 551.35 | 554.40 | 548.26 | -6.11% | 8,371,127 |
| Jul 13, 2026 | 511.95 | 607.00 | 507.05 | 590.50 | 583.96 | 14.17% | 32,487,365 |
| Jul 10, 2026 | 477.05 | 542.90 | 477.05 | 517.20 | 511.47 | 9.30% | 29,948,995 |
| Jul 9, 2026 | 466.30 | 477.35 | 461.25 | 473.20 | 467.96 | 1.62% | 373,119 |
| Jul 8, 2026 | 477.00 | 480.80 | 464.15 | 465.65 | 460.49 | -2.99% | 397,924 |
| Jul 7, 2026 | 480.00 | 487.90 | 477.35 | 480.00 | 474.69 | -0.01% | 467,180 |
| Jul 6, 2026 | 482.40 | 482.40 | 473.50 | 480.05 | 474.74 | -0.38% | 356,395 |
| Jul 3, 2026 | 484.00 | 492.00 | 480.00 | 481.90 | 476.56 | 0.21% | 585,100 |
| Jul 2, 2026 | 476.55 | 490.50 | 476.40 | 480.90 | 475.58 | 1.52% | 1,154,770 |
| Jul 1, 2026 | 475.00 | 489.45 | 470.00 | 473.70 | 468.46 | 0.46% | 1,244,814 |
| Jun 30, 2026 | 470.00 | 474.80 | 465.90 | 471.55 | 466.33 | 0.70% | 392,189 |
| Jun 29, 2026 | 473.55 | 477.65 | 465.00 | 468.25 | 463.07 | -1.03% | 565,673 |
| Jun 25, 2026 | 475.00 | 479.20 | 469.50 | 473.10 | 467.86 | 0.11% | 483,197 |
| Jun 24, 2026 | 470.90 | 476.55 | 469.00 | 472.60 | 467.37 | 0.36% | 368,420 |
| Jun 23, 2026 | 480.30 | 485.65 | 469.20 | 470.90 | 465.69 | -2.41% | 580,541 |
| Jun 22, 2026 | 486.50 | 490.80 | 480.50 | 482.55 | 477.21 | 0.12% | 567,939 |