Newgen Software Technologies Limited (NSE:NEWGEN)
India · Delayed Price · Currency is INR 488.00
-8.55 (-1.72%)
Jun 5, 2026, 3:29 PM IST
NSE:NEWGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 484.10 | 500.50 | 484.10 | 489.05 | 489.05 | -1.51% | 1,386,065 |
| Jun 4, 2026 | 508.60 | 511.75 | 488.65 | 496.55 | 496.55 | -4.18% | 4,211,757 |
| Jun 3, 2026 | 528.00 | 538.00 | 504.10 | 518.20 | 518.20 | 0.02% | 16,036,490 |
| Jun 2, 2026 | 439.10 | 529.80 | 435.00 | 518.10 | 518.10 | 17.35% | 35,273,380 |
| Jun 1, 2026 | 443.80 | 456.05 | 436.90 | 441.50 | 441.50 | -0.27% | 784,172 |
| May 29, 2026 | 439.00 | 451.95 | 438.50 | 442.70 | 442.70 | 1.06% | 681,255 |
| May 27, 2026 | 436.20 | 447.85 | 433.25 | 438.05 | 438.05 | 0.48% | 699,632 |
| May 26, 2026 | 434.95 | 441.30 | 432.90 | 435.95 | 435.95 | 0.01% | 429,538 |
| May 25, 2026 | 441.90 | 447.70 | 435.00 | 435.90 | 435.90 | -0.39% | 622,148 |
| May 22, 2026 | 448.00 | 448.40 | 436.15 | 437.60 | 437.60 | -2.14% | 650,684 |
| May 21, 2026 | 455.00 | 455.00 | 445.25 | 447.15 | 447.15 | -0.70% | 557,951 |
| May 20, 2026 | 459.00 | 460.90 | 448.35 | 450.30 | 450.30 | -2.35% | 629,254 |
| May 19, 2026 | 459.20 | 477.45 | 459.20 | 461.15 | 461.15 | 0.51% | 620,688 |
| May 18, 2026 | 469.05 | 469.05 | 452.45 | 458.80 | 458.80 | -2.86% | 517,338 |
| May 15, 2026 | 457.10 | 491.00 | 457.10 | 472.30 | 472.30 | 3.38% | 3,367,722 |
| May 14, 2026 | 472.00 | 473.40 | 450.55 | 456.85 | 456.85 | -3.06% | 667,811 |
| May 13, 2026 | 464.95 | 474.95 | 462.00 | 471.25 | 471.25 | 1.35% | 444,357 |
| May 12, 2026 | 488.00 | 488.00 | 462.50 | 464.95 | 464.95 | -5.16% | 662,482 |
| May 11, 2026 | 502.75 | 509.25 | 488.00 | 490.25 | 490.25 | -2.89% | 729,072 |
| May 8, 2026 | 499.85 | 514.00 | 497.30 | 504.85 | 504.85 | 0.84% | 980,555 |
| May 7, 2026 | 497.00 | 511.00 | 491.90 | 500.65 | 500.65 | 1.54% | 1,264,836 |
| May 6, 2026 | 493.60 | 497.55 | 482.25 | 493.05 | 493.05 | 0.79% | 867,642 |
| May 5, 2026 | 496.40 | 504.40 | 483.60 | 489.20 | 489.20 | -1.45% | 895,408 |
| May 4, 2026 | 509.00 | 512.50 | 492.10 | 496.40 | 496.40 | -1.85% | 1,161,100 |
| Apr 30, 2026 | 479.90 | 534.00 | 475.80 | 505.75 | 505.75 | 5.33% | 12,685,660 |
| Apr 29, 2026 | 486.00 | 494.00 | 477.50 | 480.15 | 480.15 | -0.55% | 686,271 |
| Apr 28, 2026 | 491.00 | 496.70 | 480.00 | 482.80 | 482.80 | -1.78% | 1,107,626 |
| Apr 27, 2026 | 465.50 | 508.20 | 465.50 | 491.55 | 491.55 | 6.22% | 3,995,896 |
| Apr 24, 2026 | 476.00 | 479.25 | 461.15 | 462.75 | 462.75 | -2.80% | 664,483 |
| Apr 23, 2026 | 473.90 | 485.95 | 471.00 | 476.10 | 476.10 | 0.32% | 815,110 |
| Apr 22, 2026 | 474.40 | 478.00 | 466.80 | 474.60 | 474.60 | -0.53% | 858,015 |
| Apr 21, 2026 | 473.95 | 484.00 | 471.95 | 477.15 | 477.15 | 1.10% | 629,117 |
| Apr 20, 2026 | 484.00 | 484.40 | 469.90 | 471.95 | 471.95 | -2.39% | 684,605 |
| Apr 17, 2026 | 479.00 | 489.00 | 476.10 | 483.50 | 483.50 | 1.10% | 836,162 |
| Apr 16, 2026 | 478.00 | 489.00 | 473.00 | 478.25 | 478.25 | 1.15% | 1,524,329 |
| Apr 15, 2026 | 453.95 | 484.90 | 451.10 | 472.80 | 472.80 | 6.21% | 4,015,524 |
| Apr 13, 2026 | 442.95 | 446.90 | 431.35 | 445.15 | 445.15 | -0.63% | 879,810 |
| Apr 10, 2026 | 459.80 | 463.00 | 444.45 | 447.95 | 447.95 | -2.02% | 1,131,130 |
| Apr 9, 2026 | 460.40 | 464.65 | 450.30 | 457.20 | 457.20 | -0.70% | 721,719 |
| Apr 8, 2026 | 464.50 | 465.00 | 455.30 | 460.40 | 460.40 | 2.89% | 1,032,450 |
| Apr 7, 2026 | 440.00 | 457.40 | 436.20 | 447.45 | 447.45 | 1.04% | 1,243,863 |
| Apr 6, 2026 | 440.65 | 444.80 | 431.75 | 442.85 | 442.85 | 0.57% | 941,350 |
| Apr 2, 2026 | 423.05 | 443.70 | 414.00 | 440.35 | 440.35 | 1.98% | 1,127,756 |
| Apr 1, 2026 | 420.00 | 434.75 | 415.00 | 431.80 | 431.80 | 7.33% | 1,194,449 |
| Mar 30, 2026 | 416.00 | 419.15 | 401.05 | 402.30 | 402.30 | -4.67% | 1,088,297 |
| Mar 27, 2026 | 435.00 | 449.30 | 418.50 | 422.00 | 422.00 | -3.13% | 2,363,256 |
| Mar 25, 2026 | 436.00 | 448.00 | 433.40 | 435.65 | 435.65 | 0.61% | 759,792 |
| Mar 24, 2026 | 429.00 | 437.45 | 421.45 | 433.00 | 433.00 | 2.96% | 1,082,682 |
| Mar 23, 2026 | 435.00 | 435.00 | 415.00 | 420.55 | 420.55 | -4.55% | 854,702 |
| Mar 20, 2026 | 446.05 | 455.95 | 439.00 | 440.60 | 440.60 | 0.16% | 953,676 |