Newgen Software Technologies Limited (NSE:NEWGEN)
India · Delayed Price · Currency is INR 446.90
-2.40 (-0.53%)
Oct 12, 2026, 3:30 PM IST
NSE:NEWGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 449.30 | 455.00 | 445.50 | 446.90 | 446.90 | -0.53% | 336,987 |
| 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 |
| 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 |