Newjaisa Technologies Limited (NSE:NEWJAISA)
India · Delayed Price · Currency is INR 17.20
+0.80 (4.88%)
Jan 23, 2026, 2:30 PM IST
Newjaisa Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 25.20 | 25.20 | 24.15 | 24.15 | 24.15 | -9.89% | 45,000 |
| Jan 6, 2026 | 26.15 | 26.80 | 26.15 | 26.80 | 26.80 | 2.49% | 3,000 |
| Jan 5, 2026 | 24.70 | 26.75 | 24.70 | 26.15 | 26.15 | -4.56% | 49,500 |
| Jan 2, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.97% | 1,500 |
| Jan 1, 2026 | 26.90 | 28.00 | 26.90 | 27.95 | 27.95 | 7.09% | 12,000 |
| Dec 31, 2025 | 27.95 | 28.70 | 25.55 | 26.10 | 26.10 | -2.79% | 37,500 |
| Dec 30, 2025 | 26.50 | 28.50 | 26.50 | 26.85 | 26.85 | -1.47% | 12,000 |
| Dec 29, 2025 | 28.90 | 29.30 | 27.05 | 27.25 | 27.25 | -4.05% | 25,500 |
| Dec 26, 2025 | 28.50 | 28.80 | 28.40 | 28.40 | 28.40 | 4.22% | 9,000 |
| Dec 24, 2025 | 26.20 | 28.50 | 26.00 | 27.25 | 27.25 | -0.18% | 9,000 |
| Dec 23, 2025 | 27.05 | 27.90 | 25.80 | 27.30 | 27.30 | 3.61% | 22,500 |
| Dec 22, 2025 | 28.20 | 28.20 | 25.90 | 26.35 | 26.35 | -6.56% | 27,000 |
| Dec 19, 2025 | 29.00 | 29.00 | 27.50 | 28.20 | 28.20 | -7.54% | 64,500 |
| Dec 18, 2025 | 29.00 | 31.20 | 29.00 | 30.50 | 30.50 | -4.09% | 10,500 |
| Dec 17, 2025 | 30.50 | 31.80 | 30.00 | 31.80 | 31.80 | 1.92% | 28,500 |
| Dec 16, 2025 | 29.70 | 31.20 | 29.70 | 31.20 | 31.20 | -0.95% | 4,500 |
| Dec 15, 2025 | 29.95 | 31.50 | 29.95 | 31.50 | 31.50 | 5.00% | 16,500 |
| Dec 12, 2025 | 29.50 | 30.00 | 29.50 | 30.00 | 30.00 | 3.09% | 12,000 |
| Dec 11, 2025 | 29.05 | 29.10 | 29.05 | 29.10 | 29.10 | -1.36% | 3,000 |
| Dec 10, 2025 | 28.20 | 29.50 | 28.20 | 29.50 | 29.50 | 1.72% | 3,000 |
| Dec 9, 2025 | 28.80 | 29.10 | 28.15 | 29.00 | 29.00 | 2.84% | 63,000 |
| Dec 8, 2025 | 29.65 | 30.20 | 28.20 | 28.20 | 28.20 | -4.89% | 91,500 |
| Dec 5, 2025 | 29.85 | 30.80 | 29.50 | 29.65 | 29.65 | -3.42% | 58,500 |
| Dec 4, 2025 | 30.05 | 31.50 | 29.60 | 30.70 | 30.70 | -1.44% | 132,000 |
| Dec 3, 2025 | 30.95 | 31.15 | 30.95 | 31.15 | 31.15 | 3.83% | 4,500 |
| Dec 2, 2025 | 29.30 | 30.00 | 29.15 | 30.00 | 30.00 | 4.90% | 72,000 |
| Dec 1, 2025 | 29.25 | 29.25 | 27.75 | 28.60 | 28.60 | 0.35% | 22,500 |
| Nov 28, 2025 | 29.90 | 30.00 | 27.90 | 28.50 | 28.50 | -2.40% | 24,000 |
| Nov 27, 2025 | 31.65 | 31.65 | 29.20 | 29.20 | 29.20 | -4.42% | 16,500 |
| Nov 26, 2025 | 31.00 | 31.45 | 30.55 | 30.55 | 30.55 | -4.98% | 52,500 |
| Nov 25, 2025 | 30.65 | 32.15 | 30.65 | 32.15 | 32.15 | 4.89% | 33,000 |
| Nov 24, 2025 | 32.25 | 32.25 | 30.65 | 30.65 | 30.65 | -4.96% | 33,000 |
| Nov 21, 2025 | 32.40 | 32.40 | 32.25 | 32.25 | 32.25 | -5.01% | 25,500 |
| Nov 20, 2025 | 33.55 | 35.00 | 33.55 | 33.95 | 33.95 | -3.00% | 60,000 |
| Nov 19, 2025 | 33.90 | 36.40 | 33.50 | 35.00 | 35.00 | -0.71% | 105,000 |
| Nov 18, 2025 | 33.30 | 35.25 | 33.30 | 35.25 | 35.25 | 4.91% | 58,500 |
| Nov 17, 2025 | 33.65 | 33.65 | 33.60 | 33.60 | 33.60 | -4.95% | 30,000 |
| Nov 14, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -4.97% | 39,000 |
| Nov 13, 2025 | 35.00 | 37.20 | 34.10 | 37.20 | 37.20 | 4.94% | 9,000 |