Newgen Software Technologies Limited (NSE:NEWGEN)
India · Delayed Price · Currency is INR 554.95
-8.25 (-1.46%)
Aug 11, 2026, 3:30 PM IST
NSE:NEWGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |