Newgen Software Technologies Limited (BOM:540900)
India
· Delayed Price · Currency is INR 878.60
-23.40 (-2.59%)
At close: Dec 5, 2025
BOM:540900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 901.95 | 918.00 | 875.70 | 878.60 | 878.60 | -2.59% | 32,811 |
| Dec 4, 2025 | 880.00 | 904.55 | 878.35 | 902.00 | 902.00 | 2.57% | 29,054 |
| Dec 3, 2025 | 870.35 | 884.00 | 869.35 | 879.40 | 879.40 | 0.95% | 17,430 |
| Dec 2, 2025 | 871.25 | 876.10 | 865.00 | 871.15 | 871.15 | -1.06% | 22,135 |
| Dec 1, 2025 | 882.95 | 889.15 | 877.10 | 880.50 | 880.50 | -0.12% | 27,722 |
| Nov 28, 2025 | 882.05 | 898.20 | 877.55 | 881.60 | 881.60 | 0.15% | 28,922 |
| Nov 27, 2025 | 898.55 | 898.55 | 876.05 | 880.25 | 880.25 | -1.30% | 13,484 |
| Nov 26, 2025 | 876.85 | 897.15 | 865.95 | 891.85 | 891.85 | 2.07% | 22,214 |
| Nov 25, 2025 | 881.35 | 888.70 | 871.00 | 873.75 | 873.75 | -1.83% | 27,052 |
| Nov 24, 2025 | 903.80 | 932.15 | 884.55 | 890.05 | 890.05 | -1.28% | 41,971 |
| Nov 21, 2025 | 918.05 | 918.05 | 898.55 | 901.60 | 901.60 | -1.87% | 36,083 |
| Nov 20, 2025 | 923.05 | 927.70 | 915.50 | 918.80 | 918.80 | -0.26% | 26,850 |
| Nov 19, 2025 | 914.85 | 951.45 | 914.85 | 921.15 | 921.15 | 0.23% | 56,495 |
| Nov 18, 2025 | 920.75 | 932.35 | 910.00 | 919.05 | 919.05 | -0.56% | 47,006 |
| Nov 17, 2025 | 944.70 | 944.70 | 920.10 | 924.25 | 924.25 | -1.68% | 22,813 |
| Nov 14, 2025 | 943.00 | 956.85 | 938.60 | 940.00 | 940.00 | -2.52% | 22,920 |
| Nov 13, 2025 | 984.05 | 995.00 | 960.30 | 964.30 | 964.30 | -1.96% | 20,654 |
| Nov 12, 2025 | 969.85 | 991.85 | 958.35 | 983.55 | 983.55 | 2.47% | 77,644 |
| Nov 11, 2025 | 940.25 | 968.90 | 940.25 | 959.85 | 959.85 | 1.82% | 58,407 |
| Nov 10, 2025 | 940.35 | 953.75 | 937.00 | 942.65 | 942.65 | -0.49% | 13,346 |
| Nov 7, 2025 | 947.30 | 963.20 | 933.05 | 947.30 | 947.30 | -1.00% | 85,176 |
| Nov 6, 2025 | 964.75 | 995.00 | 948.40 | 956.85 | 956.85 | -1.59% | 94,984 |
| Nov 4, 2025 | 991.90 | 994.30 | 970.00 | 972.30 | 972.30 | -2.25% | 64,607 |
| Nov 3, 2025 | 988.50 | 1,008.35 | 967.35 | 994.70 | 994.70 | 1.83% | 133,156 |
| Oct 31, 2025 | 974.40 | 1,016.60 | 959.45 | 976.85 | 976.85 | 0.74% | 208,708 |
| Oct 30, 2025 | 994.70 | 994.70 | 966.00 | 969.65 | 969.65 | -2.64% | 118,949 |
| Oct 29, 2025 | 996.90 | 1,042.00 | 972.25 | 995.95 | 995.95 | -0.24% | 1,004,913 |
| Oct 28, 2025 | 899.00 | 1,015.00 | 898.45 | 998.30 | 998.30 | 11.37% | 907,978 |
| Oct 27, 2025 | 894.90 | 898.95 | 885.80 | 896.35 | 896.35 | 0.48% | 12,982 |
| Oct 24, 2025 | 898.95 | 898.95 | 887.50 | 892.10 | 892.10 | -0.91% | 31,041 |
| Oct 23, 2025 | 889.00 | 929.10 | 887.15 | 900.30 | 900.30 | 2.18% | 242,555 |
| Oct 21, 2025 | 881.25 | 889.85 | 876.05 | 881.10 | 881.10 | 0.13% | 5,277 |
| Oct 20, 2025 | 872.00 | 889.45 | 872.00 | 879.95 | 879.95 | 1.11% | 14,998 |
| Oct 17, 2025 | 879.95 | 884.00 | 868.85 | 870.30 | 870.30 | -0.79% | 12,303 |
| Oct 16, 2025 | 883.85 | 883.85 | 872.95 | 877.20 | 877.20 | -0.90% | 13,118 |
| Oct 15, 2025 | 835.05 | 909.40 | 835.05 | 885.20 | 885.20 | 4.19% | 197,638 |
| Oct 14, 2025 | 865.10 | 868.40 | 848.00 | 849.60 | 849.60 | -1.78% | 12,111 |
| Oct 13, 2025 | 870.95 | 870.95 | 861.40 | 865.00 | 865.00 | -0.82% | 27,559 |
| Oct 10, 2025 | 877.95 | 881.35 | 870.65 | 872.15 | 872.15 | 0.05% | 16,246 |
| Oct 9, 2025 | 874.90 | 881.75 | 865.20 | 871.75 | 871.75 | -0.05% | 14,533 |
| Oct 8, 2025 | 882.75 | 897.00 | 867.55 | 872.20 | 872.20 | -1.20% | 16,822 |
| Oct 7, 2025 | 889.95 | 891.85 | 878.00 | 882.75 | 882.75 | 0.04% | 9,167 |
| Oct 6, 2025 | 894.00 | 894.00 | 878.55 | 882.40 | 882.40 | -0.99% | 13,196 |
| Oct 3, 2025 | 900.15 | 900.20 | 888.00 | 891.25 | 891.25 | -0.99% | 29,902 |
| Oct 1, 2025 | 894.05 | 921.00 | 890.95 | 900.15 | 900.15 | 1.26% | 74,282 |
| Sep 30, 2025 | 876.95 | 895.00 | 874.45 | 888.95 | 888.95 | 1.38% | 8,731 |
| Sep 29, 2025 | 881.15 | 891.90 | 875.20 | 876.85 | 876.85 | -1.23% | 10,805 |
| Sep 26, 2025 | 902.20 | 904.70 | 877.15 | 887.80 | 887.80 | -2.41% | 55,301 |
| Sep 25, 2025 | 901.10 | 937.00 | 899.10 | 909.70 | 909.70 | 4.03% | 465,292 |
| Sep 24, 2025 | 884.00 | 886.20 | 872.45 | 874.45 | 874.45 | -1.10% | 27,200 |
| Sep 23, 2025 | 896.45 | 900.00 | 881.35 | 884.15 | 884.15 | -1.58% | 32,889 |
| Sep 22, 2025 | 851.50 | 900.30 | 851.50 | 898.30 | 898.30 | -1.90% | 62,063 |
| Sep 19, 2025 | 929.60 | 929.60 | 906.05 | 915.70 | 915.70 | -0.34% | 46,182 |
| Sep 18, 2025 | 894.00 | 947.00 | 887.35 | 918.80 | 918.80 | 3.90% | 385,821 |
| Sep 17, 2025 | 885.55 | 896.90 | 883.00 | 884.30 | 884.30 | -0.09% | 15,426 |
| Sep 16, 2025 | 885.60 | 893.85 | 883.10 | 885.10 | 885.10 | -0.03% | 13,306 |
| Sep 15, 2025 | 887.25 | 891.00 | 881.45 | 885.35 | 885.35 | -0.20% | 14,869 |
| Sep 12, 2025 | 886.45 | 893.90 | 879.60 | 887.15 | 887.15 | 0.08% | 37,763 |
| Sep 11, 2025 | 891.50 | 902.40 | 883.00 | 886.40 | 886.40 | 0.12% | 38,371 |
| Sep 10, 2025 | 884.45 | 909.00 | 878.00 | 885.35 | 885.35 | 0.79% | 62,965 |
| Sep 9, 2025 | 880.60 | 891.75 | 875.30 | 878.45 | 878.45 | -0.78% | 23,431 |
| Sep 8, 2025 | 903.85 | 903.85 | 880.70 | 885.35 | 885.35 | -0.12% | 29,231 |
| Sep 5, 2025 | 899.05 | 902.05 | 883.85 | 886.40 | 886.40 | -1.51% | 44,703 |
| Sep 4, 2025 | 904.50 | 925.00 | 893.60 | 899.95 | 899.95 | -0.44% | 31,621 |
| Sep 3, 2025 | 895.00 | 922.00 | 880.95 | 903.95 | 903.95 | 1.31% | 83,919 |
| Sep 2, 2025 | 892.55 | 904.85 | 890.05 | 892.25 | 892.25 | 0.08% | 29,468 |
| Sep 1, 2025 | 899.95 | 899.95 | 884.00 | 891.50 | 891.50 | 0.87% | 34,229 |
| Aug 29, 2025 | 900.95 | 909.95 | 880.05 | 883.80 | 883.80 | -2.06% | 29,295 |
| Aug 28, 2025 | 910.05 | 922.90 | 883.85 | 902.40 | 902.40 | 0.74% | 136,875 |
| Aug 26, 2025 | 910.05 | 914.70 | 889.20 | 895.80 | 895.80 | -2.81% | 68,496 |
| Aug 25, 2025 | 867.55 | 946.10 | 867.55 | 921.70 | 921.70 | 6.44% | 623,644 |
| Aug 22, 2025 | 879.95 | 879.95 | 863.65 | 865.90 | 865.90 | -0.55% | 16,628 |
| Aug 21, 2025 | 878.25 | 887.05 | 868.35 | 870.65 | 870.65 | -0.85% | 15,322 |
| Aug 20, 2025 | 875.00 | 897.95 | 866.35 | 878.10 | 878.10 | 0.38% | 40,831 |
| Aug 19, 2025 | 882.70 | 889.40 | 871.55 | 874.80 | 874.80 | -1.34% | 40,655 |
| Aug 18, 2025 | 889.55 | 892.90 | 877.20 | 886.70 | 886.70 | -0.07% | 71,555 |
| Aug 14, 2025 | 854.00 | 929.00 | 853.95 | 887.35 | 887.35 | 3.77% | 1,004,552 |
| Aug 13, 2025 | 861.00 | 867.40 | 850.20 | 855.15 | 855.15 | -0.67% | 18,201 |
| Aug 12, 2025 | 874.95 | 885.15 | 854.80 | 860.95 | 860.95 | -0.61% | 38,972 |
| Aug 11, 2025 | 876.45 | 889.00 | 860.00 | 866.25 | 866.25 | -1.00% | 51,786 |
| Aug 8, 2025 | 896.35 | 903.25 | 865.45 | 875.00 | 875.00 | -3.26% | 74,391 |
| Aug 7, 2025 | 919.70 | 921.70 | 897.10 | 904.45 | 904.45 | -3.12% | 106,692 |
| Aug 6, 2025 | 942.70 | 977.35 | 907.40 | 933.60 | 933.60 | -0.65% | 1,044,407 |
| Aug 5, 2025 | 847.25 | 968.75 | 831.25 | 939.70 | 939.70 | 12.73% | 1,670,506 |
| Aug 4, 2025 | 819.65 | 839.40 | 815.60 | 833.55 | 833.55 | 1.81% | 51,594 |
| Aug 1, 2025 | 846.70 | 854.60 | 815.00 | 818.70 | 818.70 | -3.56% | 78,439 |
| Jul 31, 2025 | 837.10 | 857.40 | 832.80 | 848.95 | 848.95 | -0.46% | 52,462 |
| Jul 30, 2025 | 873.45 | 876.45 | 849.30 | 852.90 | 852.90 | -0.66% | 49,177 |
| Jul 29, 2025 | 852.50 | 863.25 | 841.60 | 858.55 | 858.55 | 0.67% | 21,711 |
| Jul 28, 2025 | 843.40 | 877.50 | 830.00 | 852.85 | 852.85 | 0.17% | 78,281 |
| Jul 25, 2025 | 874.80 | 874.80 | 848.50 | 851.40 | 851.40 | -2.30% | 43,887 |
| Jul 24, 2025 | 879.95 | 884.00 | 866.10 | 871.45 | 871.45 | -1.40% | 68,016 |
| Jul 23, 2025 | 918.35 | 918.35 | 868.35 | 883.85 | 883.85 | -3.17% | 151,591 |
| Jul 22, 2025 | 915.55 | 926.50 | 907.05 | 912.75 | 912.75 | -0.47% | 36,740 |
| Jul 21, 2025 | 957.00 | 959.85 | 914.55 | 917.05 | 917.05 | -4.76% | 149,434 |
| Jul 18, 2025 | 1,015.05 | 1,020.00 | 960.00 | 962.85 | 962.85 | -6.20% | 227,871 |
| Jul 17, 2025 | 1,093.75 | 1,102.00 | 1,018.25 | 1,026.50 | 1,021.50 | -6.14% | 141,497 |
| Jul 16, 2025 | 1,090.30 | 1,110.00 | 1,078.80 | 1,093.70 | 1,088.37 | 1.31% | 11,844 |
| Jul 15, 2025 | 1,094.95 | 1,100.00 | 1,075.00 | 1,079.55 | 1,074.29 | 0.16% | 25,748 |
| Jul 14, 2025 | 1,093.00 | 1,093.15 | 1,072.60 | 1,077.80 | 1,072.55 | -1.09% | 7,165 |