NSE:NEWGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	475.00	479.20	469.50	473.10	473.10	0.11%	483,197
Jun 24, 2026	470.90	476.55	469.00	472.60	472.60	0.36%	368,420
Jun 23, 2026	480.30	485.65	469.20	470.90	470.90	-2.41%	580,541
Jun 22, 2026	486.50	490.80	480.50	482.55	482.55	0.12%	567,939
Jun 19, 2026	474.25	488.60	465.85	481.95	481.95	-1.23%	1,131,792
Jun 18, 2026	488.00	490.00	481.65	487.95	487.95	-0.02%	734,990
Jun 17, 2026	480.40	514.90	478.60	488.05	488.05	2.11%	9,712,485
Jun 16, 2026	472.80	484.95	468.70	477.95	477.95	1.58%	1,359,770
Jun 15, 2026	475.00	481.80	468.00	470.50	470.50	1.35%	653,362
Jun 12, 2026	460.95	468.85	458.15	464.25	464.25	1.98%	695,859
Jun 11, 2026	467.00	467.00	452.90	455.25	455.25	-3.36%	676,073
Jun 10, 2026	480.00	492.00	466.00	471.10	471.10	-3.33%	864,863
Jun 9, 2026	483.90	492.00	476.90	487.35	487.35	1.89%	650,729
Jun 8, 2026	480.00	499.30	475.65	478.30	478.30	-2.20%	1,538,216
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