Newjaisa Technologies Limited (NSE:NEWJAISA)
India · Delayed Price · Currency is INR 36.75
-0.70 (-1.87%)
At close: Oct 21, 2025
Newjaisa Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 36.25 | 37.30 | 36.25 | 36.75 | 36.75 | -1.87% | 3,000 |
| Oct 20, 2025 | 38.50 | 38.50 | 37.45 | 37.45 | 37.45 | -2.73% | 6,000 |
| Oct 17, 2025 | 39.20 | 39.20 | 37.00 | 38.50 | 38.50 | 2.26% | 7,500 |
| Oct 16, 2025 | 40.75 | 40.75 | 37.65 | 37.65 | 37.65 | -4.08% | 33,000 |
| Oct 15, 2025 | 38.75 | 40.35 | 38.75 | 39.25 | 39.25 | -3.56% | 9,000 |
| Oct 13, 2025 | 40.60 | 40.70 | 40.60 | 40.70 | 40.70 | 0.25% | 13,500 |
| Oct 10, 2025 | 39.25 | 40.60 | 39.25 | 40.60 | 40.60 | 3.05% | 19,500 |
| Oct 9, 2025 | 38.35 | 39.75 | 38.00 | 39.40 | 39.40 | 3.01% | 19,500 |
| Oct 7, 2025 | 37.65 | 38.25 | 37.65 | 38.25 | 38.25 | 1.19% | 3,000 |
| Oct 3, 2025 | 38.20 | 39.00 | 36.35 | 37.80 | 37.80 | -1.18% | 16,500 |
| Oct 1, 2025 | 41.50 | 41.60 | 38.25 | 38.25 | 38.25 | -4.85% | 18,000 |
| Sep 30, 2025 | 41.80 | 42.10 | 40.20 | 40.20 | 40.20 | -4.96% | 33,000 |
| Sep 29, 2025 | 41.35 | 42.30 | 41.35 | 42.30 | 42.30 | -2.76% | 33,000 |
| Sep 26, 2025 | 42.75 | 44.85 | 40.80 | 43.50 | 43.50 | 1.75% | 34,500 |
| Sep 25, 2025 | 43.10 | 43.10 | 42.75 | 42.75 | 42.75 | -5.00% | 18,000 |
| Sep 24, 2025 | 45.75 | 45.75 | 42.00 | 45.00 | 45.00 | 1.81% | 36,000 |
| Sep 23, 2025 | 43.40 | 44.90 | 43.15 | 44.20 | 44.20 | -2.64% | 15,000 |
| Sep 22, 2025 | 47.40 | 47.40 | 43.00 | 45.40 | 45.40 | 0.55% | 22,500 |
| Sep 19, 2025 | 46.00 | 49.20 | 45.15 | 45.15 | 45.15 | -4.95% | 18,000 |
| Sep 18, 2025 | 51.50 | 51.50 | 47.50 | 47.50 | 47.50 | -5.00% | 25,500 |
| Sep 17, 2025 | 50.75 | 50.75 | 50.00 | 50.00 | 50.00 | 2.67% | 3,000 |
| Sep 16, 2025 | 47.95 | 48.70 | 47.75 | 48.70 | 48.70 | 4.51% | 15,000 |
| Sep 15, 2025 | 46.00 | 47.25 | 45.00 | 46.60 | 46.60 | 1.30% | 45,000 |
| Sep 12, 2025 | 48.75 | 48.75 | 45.00 | 46.00 | 46.00 | -1.50% | 22,500 |
| Sep 11, 2025 | 46.35 | 46.75 | 46.10 | 46.70 | 46.70 | -0.95% | 13,500 |
| Sep 10, 2025 | 48.00 | 49.00 | 44.10 | 47.15 | 47.15 | -2.18% | 81,000 |
| Sep 9, 2025 | 48.45 | 50.10 | 45.50 | 48.20 | 48.20 | 3.99% | 127,500 |
| Sep 8, 2025 | 43.80 | 46.35 | 42.85 | 46.35 | 46.35 | 9.96% | 148,500 |
| Sep 5, 2025 | 44.65 | 44.65 | 42.00 | 42.15 | 42.15 | -3.44% | 40,500 |
| Sep 4, 2025 | 43.00 | 44.55 | 37.60 | 43.65 | 43.65 | 10.79% | 222,000 |
| Sep 3, 2025 | 32.90 | 39.40 | 32.90 | 39.40 | 39.40 | 19.94% | 243,000 |
| Sep 2, 2025 | 31.70 | 32.90 | 31.70 | 32.85 | 32.85 | 9.50% | 106,500 |
| Sep 1, 2025 | 27.05 | 31.00 | 27.05 | 30.00 | 30.00 | 2.39% | 21,000 |
| Aug 29, 2025 | 30.05 | 30.05 | 29.30 | 29.30 | 29.30 | -2.01% | 6,000 |
| Aug 28, 2025 | 28.00 | 29.90 | 28.00 | 29.90 | 29.90 | 0.50% | 22,500 |
| 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 |