NSE:NEWGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	474.25	488.60	465.85	481.95	476.61	-1.23%	1,131,792
Jun 18, 2026	488.00	490.00	481.65	487.95	482.55	-0.02%	734,990
Jun 17, 2026	480.40	514.90	478.60	488.05	482.65	2.11%	9,712,485
Jun 16, 2026	472.80	484.95	468.70	477.95	472.66	1.58%	1,359,770
Jun 15, 2026	475.00	481.80	468.00	470.50	465.29	1.35%	653,362
Jun 12, 2026	460.95	468.85	458.15	464.25	459.11	1.98%	695,859
Jun 11, 2026	467.00	467.00	452.90	455.25	450.21	-3.36%	676,073
Jun 10, 2026	480.00	492.00	466.00	471.10	465.88	-3.33%	864,863
Jun 9, 2026	483.90	492.00	476.90	487.35	481.95	1.89%	650,729
Jun 8, 2026	480.00	499.30	475.65	478.30	473.00	-2.20%	1,538,216
Jun 5, 2026	484.10	500.50	484.10	489.05	483.64	-1.51%	1,386,065
Jun 4, 2026	508.60	511.75	488.65	496.55	491.05	-4.18%	4,211,757
Jun 3, 2026	528.00	538.00	504.10	518.20	512.46	0.02%	16,036,490
Jun 2, 2026	439.10	529.80	435.00	518.10	512.36	17.35%	35,273,380
Jun 1, 2026	443.80	456.05	436.90	441.50	436.61	-0.27%	784,172
May 29, 2026	439.00	451.95	438.50	442.70	437.80	1.06%	681,255
May 27, 2026	436.20	447.85	433.25	438.05	433.20	0.48%	699,632
May 26, 2026	434.95	441.30	432.90	435.95	431.12	0.01%	429,538
May 25, 2026	441.90	447.70	435.00	435.90	431.07	-0.39%	622,148
May 22, 2026	448.00	448.40	436.15	437.60	432.76	-2.14%	650,684
May 21, 2026	455.00	455.00	445.25	447.15	442.20	-0.70%	557,951
May 20, 2026	459.00	460.90	448.35	450.30	445.31	-2.35%	629,254
May 19, 2026	459.20	477.45	459.20	461.15	456.04	0.51%	620,688
May 18, 2026	469.05	469.05	452.45	458.80	453.72	-2.86%	517,338
May 15, 2026	457.10	491.00	457.10	472.30	467.07	3.38%	3,367,722
May 14, 2026	472.00	473.40	450.55	456.85	451.79	-3.06%	667,811
May 13, 2026	464.95	474.95	462.00	471.25	466.03	1.35%	444,357
May 12, 2026	488.00	488.00	462.50	464.95	459.80	-5.16%	662,482
May 11, 2026	502.75	509.25	488.00	490.25	484.82	-2.89%	729,072
May 8, 2026	499.85	514.00	497.30	504.85	499.26	0.84%	980,555