Newjaisa Technologies Limited (NSE:NEWJAISA)
India · Delayed Price · Currency is INR 30.95
-0.25 (-0.80%)
At close: Aug 25, 2025
Newjaisa Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 30.95 | 30.95 | 28.00 | 29.75 | 29.75 | -3.88% | 75,000 |
| Aug 25, 2025 | 30.30 | 32.75 | 29.70 | 30.95 | 30.95 | -0.80% | 54,000 |
| Aug 22, 2025 | 31.10 | 31.60 | 30.85 | 31.20 | 31.20 | -1.42% | 19,500 |
| Aug 21, 2025 | 32.80 | 32.80 | 31.00 | 31.65 | 31.65 | -2.91% | 51,000 |
| Aug 20, 2025 | 33.05 | 33.05 | 32.30 | 32.60 | 32.60 | -5.23% | 76,500 |
| Aug 19, 2025 | 33.80 | 34.40 | 33.80 | 34.40 | 34.40 | 5.20% | 7,500 |
| Aug 18, 2025 | 32.70 | 33.25 | 32.60 | 32.70 | 32.70 | 0.15% | 7,500 |
| Aug 14, 2025 | 32.50 | 33.90 | 31.60 | 32.65 | 32.65 | 0.46% | 15,000 |
| Aug 13, 2025 | 33.00 | 35.30 | 31.60 | 32.50 | 32.50 | -6.20% | 30,000 |
| Aug 12, 2025 | 34.95 | 36.25 | 34.00 | 34.65 | 34.65 | 1.17% | 12,000 |
| Aug 11, 2025 | 34.00 | 35.00 | 34.00 | 34.25 | 34.25 | -5.91% | 12,000 |
| Aug 8, 2025 | 38.50 | 38.50 | 36.00 | 36.40 | 36.40 | - | 12,000 |
| Aug 7, 2025 | 37.30 | 37.30 | 35.25 | 36.40 | 36.40 | -0.27% | 15,000 |
| Aug 6, 2025 | 36.15 | 37.00 | 35.05 | 36.50 | 36.50 | 5.04% | 28,500 |
| Aug 5, 2025 | 33.15 | 35.00 | 33.10 | 34.75 | 34.75 | 2.36% | 7,500 |
| Aug 4, 2025 | 36.90 | 36.90 | 33.85 | 33.95 | 33.95 | 1.34% | 123,000 |
| Aug 1, 2025 | 33.25 | 33.50 | 32.25 | 33.50 | 33.50 | 4.85% | 45,000 |
| Jul 31, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -3.91% | 3,000 |
| Jul 30, 2025 | 32.35 | 33.25 | 31.85 | 33.25 | 33.25 | 2.94% | 28,500 |
| Jul 29, 2025 | 31.05 | 32.35 | 30.95 | 32.30 | 32.30 | -0.62% | 13,500 |
| Jul 28, 2025 | 32.00 | 32.50 | 30.80 | 32.50 | 32.50 | 1.09% | 40,500 |
| Jul 25, 2025 | 33.80 | 33.80 | 32.15 | 32.15 | 32.15 | -4.88% | 22,500 |
| Jul 24, 2025 | 32.90 | 33.80 | 32.60 | 33.80 | 33.80 | -1.46% | 6,000 |
| Jul 23, 2025 | 33.00 | 34.30 | 33.00 | 34.30 | 34.30 | 4.89% | 21,000 |
| Jul 22, 2025 | 32.55 | 34.50 | 32.50 | 32.70 | 32.70 | -1.21% | 40,500 |
| Jul 21, 2025 | 35.70 | 35.70 | 33.10 | 33.10 | 33.10 | -2.65% | 6,000 |
| Jul 18, 2025 | 35.45 | 35.45 | 33.30 | 34.00 | 34.00 | 0.29% | 25,500 |
| Jul 17, 2025 | 31.25 | 34.00 | 31.25 | 33.90 | 33.90 | 3.67% | 4,500 |
| Jul 16, 2025 | 34.75 | 34.75 | 32.70 | 32.70 | 32.70 | -4.94% | 34,500 |
| Jul 15, 2025 | 33.05 | 34.40 | 32.75 | 34.40 | 34.40 | - | 43,500 |
| Jul 14, 2025 | 34.00 | 35.40 | 32.40 | 34.40 | 34.40 | 1.18% | 78,000 |
| Jul 11, 2025 | 33.10 | 34.50 | 32.15 | 34.00 | 34.00 | 0.59% | 28,500 |
| Jul 10, 2025 | 33.70 | 34.50 | 32.05 | 33.80 | 33.80 | 0.30% | 57,000 |
| Jul 9, 2025 | 35.50 | 35.50 | 33.25 | 33.70 | 33.70 | -3.71% | 42,000 |
| Jul 8, 2025 | 36.00 | 36.90 | 34.55 | 35.00 | 35.00 | -3.71% | 144,000 |
| Jul 7, 2025 | 38.90 | 39.00 | 36.35 | 36.35 | 36.35 | -4.97% | 78,000 |
| Jul 4, 2025 | 36.00 | 39.00 | 36.00 | 38.25 | 38.25 | 0.92% | 153,000 |
| Jul 3, 2025 | 37.95 | 37.95 | 37.90 | 37.90 | 37.90 | -5.01% | 19,500 |
| Jul 2, 2025 | 39.50 | 40.00 | 37.55 | 39.90 | 39.90 | 1.01% | 72,000 |
| Jul 1, 2025 | 40.00 | 42.25 | 39.45 | 39.50 | 39.50 | -4.82% | 48,000 |
| Jun 30, 2025 | 41.00 | 41.60 | 39.70 | 41.50 | 41.50 | 4.01% | 22,500 |
| Jun 27, 2025 | 40.85 | 40.85 | 37.05 | 39.90 | 39.90 | 2.44% | 49,500 |
| Jun 26, 2025 | 39.90 | 40.25 | 37.30 | 38.95 | 38.95 | -0.76% | 60,000 |
| Jun 25, 2025 | 39.90 | 39.90 | 37.95 | 39.25 | 39.25 | -1.75% | 75,000 |
| Jun 24, 2025 | 42.05 | 42.05 | 39.95 | 39.95 | 39.95 | -4.99% | 36,000 |
| Jun 23, 2025 | 40.05 | 42.05 | 38.05 | 42.05 | 42.05 | 4.99% | 112,500 |
| Jun 20, 2025 | 40.45 | 40.45 | 40.05 | 40.05 | 40.05 | -1.96% | 6,000 |
| Jun 19, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -1.92% | 10,500 |
| Jun 18, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -2.00% | 10,500 |
| Jun 17, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -1.96% | 12,000 |