Newgen Software Technologies Limited (NSE:NEWGEN)
India
· Delayed Price · Currency is INR 465.50
-2.25 (-0.48%)
At close: Mar 6, 2026
NSE:NEWGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 470.00 | 485.00 | 460.10 | 465.50 | 465.50 | -0.48% | 2,436,722 |
| Mar 5, 2026 | 482.10 | 483.00 | 462.55 | 467.75 | 467.75 | -1.95% | 1,896,404 |
| Mar 4, 2026 | 486.95 | 499.80 | 474.00 | 477.05 | 477.05 | -2.20% | 3,716,330 |
| Mar 2, 2026 | 478.75 | 502.35 | 478.00 | 487.80 | 487.80 | -4.12% | 2,610,138 |
| Feb 27, 2026 | 522.00 | 524.00 | 506.00 | 508.75 | 508.75 | -1.77% | 2,995,977 |
| Feb 26, 2026 | 505.00 | 535.40 | 503.20 | 517.90 | 517.90 | 3.60% | 12,521,840 |
| Feb 25, 2026 | 519.40 | 535.00 | 495.00 | 499.90 | 499.90 | -2.73% | 9,158,255 |
| Feb 24, 2026 | 539.25 | 540.45 | 510.50 | 513.95 | 513.95 | -4.23% | 5,164,871 |
| Feb 23, 2026 | 558.40 | 578.00 | 528.00 | 536.65 | 536.65 | -3.64% | 14,571,540 |
| Feb 20, 2026 | 609.95 | 614.00 | 542.10 | 556.90 | 556.90 | -10.60% | 22,847,080 |
| Feb 19, 2026 | 536.00 | 637.50 | 526.05 | 622.90 | 622.90 | 17.19% | 61,297,140 |
| Feb 18, 2026 | 519.95 | 545.65 | 505.05 | 531.55 | 531.55 | 0.77% | 21,278,170 |
| Feb 17, 2026 | 463.05 | 541.00 | 458.65 | 527.50 | 527.50 | 13.92% | 49,247,740 |
| Feb 16, 2026 | 478.95 | 478.95 | 460.25 | 463.05 | 463.05 | -3.45% | 1,316,471 |
| Feb 13, 2026 | 495.25 | 499.10 | 475.80 | 479.60 | 479.60 | -5.54% | 1,554,969 |
| Feb 12, 2026 | 530.00 | 530.00 | 506.00 | 507.75 | 507.75 | -4.91% | 1,220,512 |
| Feb 11, 2026 | 553.70 | 556.00 | 532.00 | 533.95 | 533.95 | -3.57% | 516,487 |
| Feb 10, 2026 | 568.75 | 568.75 | 551.75 | 553.70 | 553.70 | -1.51% | 414,589 |
| Feb 9, 2026 | 538.75 | 574.40 | 533.60 | 562.20 | 562.20 | 5.89% | 2,678,842 |
| Feb 6, 2026 | 545.00 | 545.00 | 526.55 | 530.95 | 530.95 | -2.75% | 591,448 |
| Feb 5, 2026 | 562.95 | 562.95 | 542.20 | 545.95 | 545.95 | -2.60% | 488,395 |
| Feb 4, 2026 | 560.00 | 563.40 | 542.55 | 560.50 | 560.50 | -1.16% | 851,151 |
| Feb 3, 2026 | 594.65 | 594.95 | 561.10 | 567.10 | 567.10 | 1.69% | 587,645 |
| Feb 2, 2026 | 572.00 | 572.35 | 544.15 | 557.70 | 557.70 | -2.64% | 557,766 |
| Feb 1, 2026 | 582.00 | 589.60 | 570.35 | 572.85 | 572.85 | -1.57% | 236,681 |
| Jan 30, 2026 | 577.05 | 588.30 | 571.45 | 582.00 | 582.00 | 0.09% | 403,818 |
| Jan 29, 2026 | 598.80 | 603.30 | 578.50 | 581.45 | 581.45 | -3.08% | 508,976 |
| Jan 28, 2026 | 603.00 | 610.65 | 595.95 | 599.95 | 599.95 | -0.83% | 450,106 |
| Jan 27, 2026 | 626.00 | 626.00 | 598.35 | 604.95 | 604.95 | -3.09% | 585,584 |
| Jan 23, 2026 | 649.00 | 650.00 | 620.15 | 624.25 | 624.25 | -3.72% | 497,938 |
| Jan 22, 2026 | 640.70 | 653.50 | 629.25 | 648.40 | 648.40 | 2.58% | 724,428 |
| Jan 21, 2026 | 640.65 | 658.15 | 621.10 | 632.10 | 632.10 | 0.58% | 4,487,893 |
| Jan 20, 2026 | 739.25 | 739.25 | 617.55 | 628.45 | 628.45 | -14.52% | 7,305,075 |
| Jan 19, 2026 | 749.90 | 749.90 | 726.80 | 735.20 | 735.20 | -1.95% | 372,734 |
| Jan 16, 2026 | 773.00 | 777.60 | 747.00 | 749.85 | 749.85 | -2.64% | 408,114 |
| Jan 14, 2026 | 779.10 | 781.95 | 768.40 | 770.15 | 770.15 | -1.16% | 173,187 |
| Jan 13, 2026 | 794.95 | 795.05 | 767.00 | 779.15 | 779.15 | -0.80% | 247,246 |
| Jan 12, 2026 | 802.55 | 802.55 | 779.60 | 785.40 | 785.40 | -2.14% | 320,917 |
| Jan 9, 2026 | 829.85 | 831.45 | 800.10 | 802.55 | 802.55 | -3.15% | 235,316 |
| Jan 8, 2026 | 837.00 | 837.00 | 825.00 | 828.65 | 828.65 | -0.93% | 139,827 |
| Jan 7, 2026 | 827.90 | 845.00 | 820.85 | 836.40 | 836.40 | 1.73% | 226,860 |
| Jan 6, 2026 | 834.55 | 836.70 | 820.05 | 822.15 | 822.15 | -1.33% | 159,660 |
| Jan 5, 2026 | 840.00 | 845.00 | 832.00 | 833.20 | 833.20 | -0.83% | 167,507 |
| Jan 2, 2026 | 834.90 | 845.00 | 828.20 | 840.15 | 840.15 | 0.63% | 113,946 |
| Jan 1, 2026 | 848.00 | 848.00 | 833.00 | 834.90 | 834.90 | -1.21% | 90,666 |
| Dec 31, 2025 | 832.00 | 847.60 | 830.35 | 845.10 | 845.10 | 2.28% | 140,039 |
| Dec 30, 2025 | 834.55 | 836.80 | 820.05 | 826.25 | 826.25 | -0.51% | 306,463 |
| Dec 29, 2025 | 839.55 | 848.15 | 828.65 | 830.45 | 830.45 | -0.98% | 124,592 |
| Dec 26, 2025 | 850.00 | 851.45 | 837.00 | 838.70 | 838.70 | -1.35% | 151,501 |
| Dec 24, 2025 | 854.50 | 854.50 | 844.00 | 850.15 | 850.15 | -0.30% | 178,724 |
| Dec 23, 2025 | 861.95 | 871.95 | 850.15 | 852.75 | 852.75 | -0.63% | 170,439 |
| Dec 22, 2025 | 835.00 | 874.95 | 832.05 | 858.15 | 858.15 | 3.61% | 717,703 |
| Dec 19, 2025 | 840.00 | 844.40 | 818.00 | 828.25 | 828.25 | -0.79% | 328,501 |
| Dec 18, 2025 | 835.00 | 841.70 | 830.30 | 834.85 | 834.85 | -0.01% | 123,464 |
| Dec 17, 2025 | 848.90 | 851.00 | 831.65 | 834.95 | 834.95 | -1.12% | 130,881 |
| Dec 16, 2025 | 866.10 | 875.50 | 841.00 | 844.40 | 844.40 | -2.08% | 327,611 |
| Dec 15, 2025 | 855.00 | 867.00 | 846.35 | 862.30 | 862.30 | 0.61% | 203,775 |
| Dec 12, 2025 | 853.90 | 862.75 | 848.80 | 857.10 | 857.10 | 0.78% | 153,920 |
| Dec 11, 2025 | 836.00 | 854.90 | 826.15 | 850.50 | 850.50 | 1.61% | 211,112 |
| Dec 10, 2025 | 847.40 | 862.40 | 835.00 | 837.00 | 837.00 | -0.94% | 200,832 |
| Dec 9, 2025 | 840.00 | 850.95 | 816.05 | 844.90 | 844.90 | -0.10% | 442,418 |
| Dec 8, 2025 | 872.00 | 884.25 | 837.25 | 845.75 | 845.75 | -3.78% | 565,901 |
| Dec 5, 2025 | 900.85 | 918.00 | 875.60 | 879.00 | 879.00 | -2.44% | 405,557 |
| Dec 4, 2025 | 884.40 | 904.00 | 876.10 | 901.00 | 901.00 | 2.40% | 588,166 |
| Dec 3, 2025 | 871.30 | 885.00 | 868.05 | 879.85 | 879.85 | 0.98% | 198,227 |
| Dec 2, 2025 | 878.00 | 878.00 | 865.00 | 871.35 | 871.35 | -0.99% | 140,693 |
| Dec 1, 2025 | 883.85 | 888.95 | 877.00 | 880.05 | 880.05 | -0.12% | 149,150 |
| Nov 28, 2025 | 883.50 | 899.00 | 878.05 | 881.15 | 881.15 | 0.09% | 303,213 |
| Nov 27, 2025 | 890.00 | 893.15 | 876.00 | 880.35 | 880.35 | -1.36% | 206,548 |
| Nov 26, 2025 | 874.00 | 897.85 | 865.80 | 892.50 | 892.50 | 2.12% | 304,533 |
| Nov 25, 2025 | 889.00 | 891.00 | 871.35 | 873.95 | 873.95 | -1.75% | 251,423 |
| Nov 24, 2025 | 896.80 | 932.85 | 884.00 | 889.55 | 889.55 | -1.38% | 544,977 |
| Nov 21, 2025 | 915.10 | 915.65 | 898.10 | 902.00 | 902.00 | -1.79% | 227,001 |
| Nov 20, 2025 | 924.00 | 928.05 | 915.55 | 918.40 | 918.40 | -0.28% | 177,988 |
| Nov 19, 2025 | 919.40 | 950.60 | 915.00 | 921.00 | 921.00 | 0.17% | 846,346 |
| Nov 18, 2025 | 926.30 | 932.95 | 910.55 | 919.40 | 919.40 | -0.45% | 437,746 |
| Nov 17, 2025 | 945.30 | 947.00 | 920.00 | 923.55 | 923.55 | -1.82% | 330,293 |
| Nov 14, 2025 | 938.20 | 958.00 | 938.20 | 940.70 | 940.70 | -2.45% | 312,852 |
| Nov 13, 2025 | 991.95 | 995.50 | 961.00 | 964.35 | 964.35 | -1.96% | 325,150 |
| Nov 12, 2025 | 962.80 | 991.05 | 957.65 | 983.65 | 983.65 | 2.58% | 647,655 |
| Nov 11, 2025 | 942.95 | 968.80 | 942.90 | 958.95 | 958.95 | 1.79% | 511,240 |
| Nov 10, 2025 | 950.00 | 954.80 | 936.30 | 942.10 | 942.10 | -0.62% | 207,473 |
| Nov 7, 2025 | 950.00 | 963.30 | 932.85 | 947.95 | 947.95 | -0.76% | 475,953 |
| Nov 6, 2025 | 972.15 | 996.25 | 948.00 | 955.20 | 955.20 | -1.74% | 566,336 |
| Nov 4, 2025 | 996.30 | 996.30 | 968.60 | 972.15 | 972.15 | -2.26% | 394,978 |
| Nov 3, 2025 | 983.35 | 1,008.40 | 967.15 | 994.60 | 994.60 | 1.90% | 1,005,261 |
| Oct 31, 2025 | 969.60 | 1,017.70 | 960.95 | 976.10 | 976.10 | 0.71% | 2,248,710 |
| Oct 30, 2025 | 994.00 | 994.00 | 964.40 | 969.25 | 969.25 | -2.66% | 1,021,709 |
| Oct 29, 2025 | 996.55 | 1,041.95 | 971.15 | 995.75 | 995.75 | -0.08% | 11,226,810 |
| Oct 28, 2025 | 899.95 | 1,015.00 | 898.00 | 996.55 | 996.55 | 11.19% | 9,589,387 |
| Oct 27, 2025 | 892.75 | 898.90 | 885.20 | 896.25 | 896.25 | 0.39% | 222,885 |
| Oct 24, 2025 | 898.05 | 898.05 | 887.00 | 892.75 | 892.75 | -0.75% | 131,329 |
| Oct 23, 2025 | 890.00 | 929.00 | 886.10 | 899.50 | 899.50 | 2.15% | 1,976,237 |
| Oct 21, 2025 | 881.80 | 888.30 | 875.60 | 880.60 | 880.60 | 0.06% | 45,719 |
| Oct 20, 2025 | 876.55 | 889.00 | 873.50 | 880.10 | 880.10 | 0.92% | 261,867 |
| Oct 17, 2025 | 877.55 | 884.25 | 870.05 | 872.05 | 872.05 | -0.63% | 195,685 |
| Oct 16, 2025 | 881.60 | 881.85 | 872.00 | 877.55 | 877.55 | -1.07% | 223,444 |
| Oct 15, 2025 | 849.95 | 909.80 | 849.95 | 887.00 | 887.00 | 4.40% | 4,867,103 |
| Oct 14, 2025 | 866.00 | 869.00 | 847.60 | 849.65 | 849.65 | -1.89% | 218,245 |
| Oct 13, 2025 | 870.05 | 871.00 | 861.10 | 866.00 | 866.00 | -0.68% | 169,276 |