Newjaisa Technologies Limited (NSE:NEWJAISA)
India · Delayed Price · Currency is INR 18.90
+0.10 (0.53%)
Mar 23, 2026, 3:23 PM IST
Newjaisa Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 18.55 | 19.70 | 18.00 | 19.70 | 19.70 | 4.79% | 27,000 |
| Mar 19, 2026 | 19.50 | 19.50 | 18.80 | 18.80 | 18.80 | -3.84% | 12,000 |
| Mar 18, 2026 | 18.80 | 19.55 | 18.70 | 19.55 | 19.55 | 4.83% | 58,500 |
| Mar 17, 2026 | 18.00 | 18.65 | 17.95 | 18.65 | 18.65 | 4.78% | 58,500 |
| Mar 16, 2026 | 17.95 | 17.95 | 17.10 | 17.80 | 17.80 | -0.84% | 36,000 |
| Mar 13, 2026 | 18.05 | 18.50 | 17.95 | 17.95 | 17.95 | -4.77% | 67,500 |
| Mar 12, 2026 | 18.40 | 19.30 | 17.60 | 18.85 | 18.85 | 2.17% | 34,500 |
| Mar 11, 2026 | 18.25 | 18.45 | 17.85 | 18.45 | 18.45 | 0.82% | 12,000 |
| Mar 10, 2026 | 18.25 | 18.65 | 18.05 | 18.30 | 18.30 | 2.52% | 21,000 |
| Mar 9, 2026 | 18.00 | 18.85 | 17.45 | 17.85 | 17.85 | -2.46% | 22,500 |
| Mar 6, 2026 | 18.85 | 18.95 | 18.20 | 18.30 | 18.30 | 1.39% | 43,500 |
| Mar 5, 2026 | 18.05 | 18.05 | 16.85 | 18.05 | 18.05 | 4.94% | 45,000 |
| Mar 4, 2026 | 16.45 | 17.20 | 16.45 | 17.20 | 17.20 | 4.88% | 30,000 |
| Mar 2, 2026 | 16.00 | 16.40 | 15.25 | 16.40 | 16.40 | 2.18% | 28,500 |
| Feb 27, 2026 | 16.80 | 16.80 | 16.00 | 16.05 | 16.05 | -4.46% | 40,500 |
| Feb 26, 2026 | 17.55 | 17.55 | 16.65 | 16.80 | 16.80 | -4.00% | 46,500 |
| Feb 25, 2026 | 17.90 | 18.05 | 17.40 | 17.50 | 17.50 | 1.74% | 48,000 |
| Feb 24, 2026 | 17.65 | 18.00 | 17.20 | 17.20 | 17.20 | -4.97% | 36,000 |
| Feb 23, 2026 | 17.65 | 18.15 | 17.65 | 18.10 | 18.10 | 4.62% | 57,000 |
| Feb 20, 2026 | 17.20 | 17.30 | 16.90 | 17.30 | 17.30 | 4.85% | 30,000 |
| Feb 19, 2026 | 16.50 | 17.30 | 16.10 | 16.50 | 16.50 | - | 19,500 |
| Feb 18, 2026 | 16.80 | 17.20 | 16.50 | 16.50 | 16.50 | -4.90% | 42,000 |
| Feb 17, 2026 | 17.30 | 17.40 | 17.30 | 17.35 | 17.35 | -4.67% | 25,500 |
| Feb 16, 2026 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | -4.96% | 10,500 |
| Feb 13, 2026 | 18.90 | 19.15 | 18.80 | 19.15 | 19.15 | -3.04% | 10,500 |
| Feb 12, 2026 | 20.50 | 20.50 | 19.75 | 19.75 | 19.75 | -4.82% | 111,000 |
| Feb 11, 2026 | 22.00 | 22.15 | 20.60 | 20.75 | 20.75 | -1.66% | 148,500 |
| Feb 10, 2026 | 21.20 | 21.20 | 20.80 | 21.10 | 21.10 | 4.46% | 18,000 |
| Feb 9, 2026 | 20.45 | 20.55 | 19.60 | 20.20 | 20.20 | 3.06% | 18,000 |
| Feb 6, 2026 | 19.30 | 19.60 | 19.30 | 19.60 | 19.60 | 4.81% | 24,000 |
| Feb 5, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 4.76% | 19,500 |
| Feb 4, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 5.00% | 6,000 |
| Feb 3, 2026 | 16.75 | 17.00 | 16.75 | 17.00 | 17.00 | 4.94% | 15,000 |
| Feb 2, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 2.86% | 15,000 |
| Feb 1, 2026 | 15.40 | 16.25 | 15.40 | 15.75 | 15.75 | -1.25% | 12,000 |
| Jan 30, 2026 | 15.15 | 15.95 | 15.15 | 15.95 | 15.95 | 1.59% | 10,500 |
| Jan 29, 2026 | 15.95 | 16.30 | 15.70 | 15.70 | 15.70 | 0.32% | 12,000 |
| Jan 28, 2026 | 17.15 | 17.15 | 15.55 | 15.65 | 15.65 | -4.28% | 138,000 |
| Jan 27, 2026 | 16.40 | 16.40 | 16.35 | 16.35 | 16.35 | -4.94% | 36,000 |
| Jan 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 4.88% | 19,500 |
| Jan 22, 2026 | 16.80 | 17.50 | 16.15 | 16.40 | 16.40 | -2.38% | 22,500 |
| Jan 21, 2026 | 16.90 | 17.40 | 16.80 | 16.80 | 16.80 | -4.82% | 24,000 |
| Jan 20, 2026 | 17.20 | 18.35 | 17.15 | 17.65 | 17.65 | -1.12% | 46,500 |
| Jan 19, 2026 | 17.60 | 19.35 | 17.60 | 17.85 | 17.85 | -3.25% | 124,500 |
| Jan 16, 2026 | 19.10 | 19.10 | 18.15 | 18.45 | 18.45 | -3.40% | 262,500 |
| Jan 14, 2026 | 19.10 | 19.30 | 19.10 | 19.10 | 19.10 | -4.98% | 39,000 |
| Jan 13, 2026 | 20.20 | 20.45 | 20.10 | 20.10 | 20.10 | -4.96% | 46,500 |
| Jan 12, 2026 | 22.30 | 22.30 | 21.15 | 21.15 | 21.15 | -4.94% | 37,500 |
| Jan 9, 2026 | 23.10 | 23.45 | 22.25 | 22.25 | 22.25 | -0.67% | 16,500 |
| Jan 8, 2026 | 24.80 | 24.80 | 21.75 | 22.40 | 22.40 | -7.25% | 81,000 |