Newgen Software Technologies Limited (NSE:NEWGEN)
India · Delayed Price · Currency is INR 494.00
-0.10 (-0.02%)
Sep 22, 2026, 3:29 PM IST
NSE:NEWGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 531.05 | 538.95 | 518.70 | 519.95 | 519.95 | -1.61% | 500,666 |
| Aug 18, 2026 | 533.10 | 534.50 | 526.40 | 528.45 | 528.45 | -1.20% | 290,297 |
| Aug 17, 2026 | 537.80 | 539.00 | 525.55 | 534.85 | 534.85 | -0.06% | 427,348 |
| Aug 14, 2026 | 537.00 | 547.25 | 533.80 | 535.15 | 535.15 | -1.34% | 327,706 |
| Aug 13, 2026 | 538.00 | 545.60 | 534.00 | 542.40 | 542.40 | 1.35% | 441,203 |
| Aug 12, 2026 | 555.00 | 555.65 | 525.50 | 535.20 | 535.20 | -3.58% | 1,175,816 |
| 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 |