Newgen Software Technologies Limited (NSE:NEWGEN)
India · Delayed Price · Currency is INR 454.85
+12.40 (2.80%)
Nov 2, 2026, 12:29 PM IST
NSE:NEWGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 448.05 | 462.40 | 442.50 | 454.85 | 454.85 | 2.80% | 344,100 |
| Oct 30, 2026 | 457.95 | 465.25 | 441.00 | 442.45 | 442.45 | -2.85% | 458,031 |
| Oct 29, 2026 | 454.65 | 463.40 | 449.00 | 455.45 | 455.45 | -0.56% | 556,173 |
| Oct 28, 2026 | 464.95 | 464.95 | 451.20 | 458.00 | 458.00 | -2.55% | 575,362 |
| Oct 27, 2026 | 475.00 | 475.00 | 461.60 | 470.00 | 470.00 | -1.24% | 522,630 |
| Oct 26, 2026 | 444.00 | 482.20 | 442.85 | 475.90 | 475.90 | 4.78% | 1,312,501 |
| Oct 23, 2026 | 483.90 | 489.00 | 437.20 | 454.20 | 454.20 | -4.54% | 4,142,700 |
| Oct 22, 2026 | 481.00 | 486.50 | 470.40 | 475.80 | 475.80 | -0.69% | 498,401 |
| Oct 21, 2026 | 487.00 | 499.95 | 476.50 | 479.10 | 479.10 | - | 971,103 |
| Oct 19, 2026 | 493.15 | 495.75 | 477.50 | 479.10 | 479.10 | -3.00% | 424,036 |
| Oct 16, 2026 | 490.30 | 505.40 | 490.30 | 493.90 | 493.90 | 0.88% | 1,090,273 |
| Oct 15, 2026 | 482.15 | 498.10 | 481.65 | 489.60 | 489.60 | 2.77% | 1,628,982 |
| Oct 14, 2026 | 469.30 | 481.80 | 469.30 | 476.40 | 476.40 | 0.59% | 720,696 |
| Oct 13, 2026 | 454.00 | 475.95 | 449.60 | 473.60 | 473.60 | 6.11% | 3,148,326 |
| Oct 12, 2026 | 449.30 | 455.00 | 445.50 | 446.35 | 446.35 | -0.66% | 336,972 |
| Oct 9, 2026 | 446.10 | 456.70 | 444.15 | 449.30 | 449.30 | 1.53% | 1,046,904 |
| Oct 8, 2026 | 448.10 | 469.25 | 439.10 | 442.55 | 442.55 | -1.16% | 1,175,264 |
| Oct 7, 2026 | 457.85 | 459.10 | 445.10 | 447.75 | 447.75 | -1.94% | 447,153 |
| Oct 6, 2026 | 460.90 | 463.20 | 454.15 | 456.60 | 456.60 | -0.47% | 432,611 |
| Oct 5, 2026 | 464.80 | 472.55 | 456.35 | 458.75 | 458.75 | 0.53% | 657,395 |
| Oct 1, 2026 | 465.20 | 477.95 | 452.95 | 456.35 | 456.35 | -2.46% | 629,816 |
| Sep 30, 2026 | 474.90 | 481.20 | 465.55 | 467.85 | 467.85 | -1.09% | 443,488 |
| Sep 29, 2026 | 480.00 | 493.40 | 465.40 | 473.00 | 473.00 | -0.30% | 2,459,936 |
| Sep 28, 2026 | 485.35 | 488.90 | 472.40 | 474.40 | 474.40 | -2.25% | 347,520 |
| Sep 25, 2026 | 490.75 | 493.50 | 483.35 | 485.30 | 485.30 | -1.68% | 345,857 |
| Sep 24, 2026 | 498.10 | 505.10 | 490.05 | 493.60 | 493.60 | -2.09% | 338,272 |
| Sep 23, 2026 | 496.00 | 514.05 | 494.45 | 504.15 | 504.15 | 1.70% | 688,103 |
| Sep 22, 2026 | 497.00 | 500.75 | 492.30 | 495.70 | 495.70 | 0.32% | 352,708 |
| Sep 21, 2026 | 493.80 | 497.00 | 487.85 | 494.10 | 494.10 | -0.64% | 382,959 |
| Sep 18, 2026 | 493.40 | 499.30 | 487.10 | 497.30 | 497.30 | 1.59% | 622,017 |
| Sep 17, 2026 | 493.25 | 495.15 | 487.90 | 489.50 | 489.50 | -0.51% | 398,497 |
| Sep 16, 2026 | 502.40 | 507.90 | 487.30 | 492.00 | 492.00 | -1.47% | 531,343 |
| Sep 15, 2026 | 512.00 | 528.60 | 498.00 | 499.35 | 499.35 | -0.41% | 1,695,640 |
| Sep 11, 2026 | 507.00 | 509.00 | 498.55 | 501.40 | 501.40 | -1.28% | 583,926 |
| Sep 10, 2026 | 516.00 | 521.60 | 505.15 | 507.90 | 507.90 | -0.97% | 531,174 |
| Sep 9, 2026 | 512.50 | 516.55 | 504.35 | 512.85 | 512.85 | -0.22% | 587,106 |
| Sep 8, 2026 | 519.00 | 520.40 | 513.00 | 514.00 | 514.00 | -1.29% | 474,948 |
| Sep 7, 2026 | 524.80 | 526.30 | 515.90 | 520.70 | 520.70 | -0.78% | 537,213 |
| Sep 4, 2026 | 522.00 | 543.95 | 522.00 | 524.80 | 524.80 | 1.38% | 2,160,906 |
| Sep 3, 2026 | 525.00 | 527.50 | 514.50 | 517.65 | 517.65 | -0.32% | 624,729 |
| Sep 2, 2026 | 526.70 | 529.75 | 517.70 | 519.30 | 519.30 | -2.40% | 652,094 |
| Sep 1, 2026 | 530.00 | 541.05 | 522.60 | 532.05 | 532.05 | 0.61% | 1,183,206 |
| Aug 31, 2026 | 562.00 | 562.05 | 526.00 | 528.85 | 528.85 | -6.74% | 2,474,710 |
| Aug 28, 2026 | 524.70 | 575.90 | 524.70 | 567.10 | 567.10 | 8.43% | 10,501,206 |
| Aug 27, 2026 | 525.10 | 531.55 | 520.20 | 523.00 | 523.00 | -0.26% | 415,158 |
| Aug 26, 2026 | 527.00 | 535.95 | 522.55 | 524.35 | 524.35 | -0.23% | 317,123 |
| Aug 25, 2026 | 527.00 | 532.65 | 519.00 | 525.55 | 525.55 | -0.54% | 458,147 |
| Aug 24, 2026 | 523.30 | 546.70 | 523.30 | 528.40 | 528.40 | 1.09% | 1,232,949 |
| Aug 21, 2026 | 527.00 | 529.70 | 520.85 | 522.70 | 522.70 | -0.88% | 364,661 |
| Aug 20, 2026 | 524.55 | 547.30 | 524.55 | 527.35 | 527.35 | 1.42% | 1,546,773 |