Newgen Software Technologies Limited (NSE:NEWGEN)
India · Delayed Price · Currency is INR 462.95
-13.15 (-2.76%)
Apr 24, 2026, 3:30 PM IST
NSE:NEWGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 452.00 | 452.75 | 438.25 | 439.90 | 439.90 | -4.32% | 792,654 |
| Mar 18, 2026 | 449.00 | 469.85 | 447.80 | 459.75 | 459.75 | 3.31% | 2,434,446 |
| Mar 17, 2026 | 455.90 | 455.90 | 434.50 | 445.00 | 445.00 | -1.37% | 1,614,677 |
| Mar 16, 2026 | 446.00 | 467.90 | 440.15 | 451.20 | 451.20 | 2.10% | 5,788,784 |
| Mar 13, 2026 | 447.55 | 451.00 | 436.90 | 441.90 | 441.90 | -2.20% | 1,153,467 |
| Mar 12, 2026 | 455.00 | 457.75 | 446.35 | 451.85 | 451.85 | -1.26% | 1,074,237 |
| Mar 11, 2026 | 469.00 | 472.85 | 454.10 | 457.60 | 457.60 | -2.09% | 981,084 |
| Mar 10, 2026 | 471.00 | 472.90 | 456.05 | 467.35 | 467.35 | 1.45% | 1,257,397 |
| Mar 9, 2026 | 456.00 | 465.30 | 447.00 | 460.65 | 460.65 | -1.04% | 1,704,810 |
| Mar 6, 2026 | 470.00 | 485.00 | 460.10 | 465.50 | 465.50 | -0.48% | 2,436,722 |
| Mar 5, 2026 | 482.10 | 483.00 | 462.55 | 467.75 | 467.75 | -1.95% | 1,896,404 |
| Mar 4, 2026 | 486.95 | 499.80 | 474.00 | 477.05 | 477.05 | -2.20% | 3,716,330 |
| Mar 2, 2026 | 478.75 | 502.35 | 478.00 | 487.80 | 487.80 | -4.12% | 2,610,138 |
| Feb 27, 2026 | 522.00 | 524.00 | 506.00 | 508.75 | 508.75 | -1.77% | 2,995,977 |
| Feb 26, 2026 | 505.00 | 535.40 | 503.20 | 517.90 | 517.90 | 3.60% | 12,521,840 |
| Feb 25, 2026 | 519.40 | 535.00 | 495.00 | 499.90 | 499.90 | -2.73% | 9,158,255 |
| Feb 24, 2026 | 539.25 | 540.45 | 510.50 | 513.95 | 513.95 | -4.23% | 5,164,871 |
| Feb 23, 2026 | 558.40 | 578.00 | 528.00 | 536.65 | 536.65 | -3.64% | 14,571,540 |
| Feb 20, 2026 | 609.95 | 614.00 | 542.10 | 556.90 | 556.90 | -10.60% | 22,847,080 |
| Feb 19, 2026 | 536.00 | 637.50 | 526.05 | 622.90 | 622.90 | 17.19% | 61,297,140 |
| Feb 18, 2026 | 519.95 | 545.65 | 505.05 | 531.55 | 531.55 | 0.77% | 21,278,170 |
| Feb 17, 2026 | 463.05 | 541.00 | 458.65 | 527.50 | 527.50 | 13.92% | 49,247,740 |
| Feb 16, 2026 | 478.95 | 478.95 | 460.25 | 463.05 | 463.05 | -3.45% | 1,316,471 |
| Feb 13, 2026 | 495.25 | 499.10 | 475.80 | 479.60 | 479.60 | -5.54% | 1,554,969 |
| Feb 12, 2026 | 530.00 | 530.00 | 506.00 | 507.75 | 507.75 | -4.91% | 1,220,512 |
| Feb 11, 2026 | 553.70 | 556.00 | 532.00 | 533.95 | 533.95 | -3.57% | 516,487 |
| Feb 10, 2026 | 568.75 | 568.75 | 551.75 | 553.70 | 553.70 | -1.51% | 414,589 |
| Feb 9, 2026 | 538.75 | 574.40 | 533.60 | 562.20 | 562.20 | 5.89% | 2,678,842 |