Newgen Software Technologies Limited (NSE:NEWGEN)
India
· Delayed Price · Currency is INR 484.00
-7.55 (-1.54%)
Apr 28, 2026, 3:29 PM IST
NSE:NEWGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 491.00 | 496.70 | 480.00 | 482.80 | 482.80 | -1.78% | 1,107,626 |
| Apr 27, 2026 | 465.50 | 508.20 | 465.50 | 491.55 | 491.55 | 6.22% | 3,995,896 |
| Apr 24, 2026 | 476.00 | 479.25 | 461.15 | 462.75 | 462.75 | -2.80% | 664,483 |
| Apr 23, 2026 | 473.90 | 485.95 | 471.00 | 476.10 | 476.10 | 0.32% | 815,110 |
| Apr 22, 2026 | 474.40 | 478.00 | 466.80 | 474.60 | 474.60 | -0.53% | 858,015 |
| Apr 21, 2026 | 473.95 | 484.00 | 471.95 | 477.15 | 477.15 | 1.10% | 629,117 |
| Apr 20, 2026 | 484.00 | 484.40 | 469.90 | 471.95 | 471.95 | -2.39% | 684,605 |
| Apr 17, 2026 | 479.00 | 489.00 | 476.10 | 483.50 | 483.50 | 1.10% | 836,162 |
| Apr 16, 2026 | 478.00 | 489.00 | 473.00 | 478.25 | 478.25 | 1.15% | 1,524,329 |
| Apr 15, 2026 | 453.95 | 484.90 | 451.10 | 472.80 | 472.80 | 6.21% | 4,015,524 |
| Apr 13, 2026 | 442.95 | 446.90 | 431.35 | 445.15 | 445.15 | -0.63% | 879,810 |
| Apr 10, 2026 | 459.80 | 463.00 | 444.45 | 447.95 | 447.95 | -2.02% | 1,131,130 |
| Apr 9, 2026 | 460.40 | 464.65 | 450.30 | 457.20 | 457.20 | -0.70% | 721,719 |
| Apr 8, 2026 | 464.50 | 465.00 | 455.30 | 460.40 | 460.40 | 2.89% | 1,032,450 |
| Apr 7, 2026 | 440.00 | 457.40 | 436.20 | 447.45 | 447.45 | 1.04% | 1,243,863 |
| Apr 6, 2026 | 440.65 | 444.80 | 431.75 | 442.85 | 442.85 | 0.57% | 941,350 |
| Apr 2, 2026 | 423.05 | 443.70 | 414.00 | 440.35 | 440.35 | 1.98% | 1,127,756 |
| Apr 1, 2026 | 420.00 | 434.75 | 415.00 | 431.80 | 431.80 | 7.33% | 1,194,449 |
| Mar 30, 2026 | 416.00 | 419.15 | 401.05 | 402.30 | 402.30 | -4.67% | 1,088,297 |
| Mar 27, 2026 | 435.00 | 449.30 | 418.50 | 422.00 | 422.00 | -3.13% | 2,363,256 |
| Mar 25, 2026 | 436.00 | 448.00 | 433.40 | 435.65 | 435.65 | 0.61% | 759,792 |
| Mar 24, 2026 | 429.00 | 437.45 | 421.45 | 433.00 | 433.00 | 2.96% | 1,082,682 |
| Mar 23, 2026 | 435.00 | 435.00 | 415.00 | 420.55 | 420.55 | -4.55% | 854,702 |
| Mar 20, 2026 | 446.05 | 455.95 | 439.00 | 440.60 | 440.60 | 0.16% | 953,676 |
| Mar 19, 2026 | 452.00 | 452.75 | 438.25 | 439.90 | 439.90 | -4.32% | 792,654 |
| Mar 18, 2026 | 449.00 | 469.85 | 447.80 | 459.75 | 459.75 | 3.31% | 2,434,446 |
| Mar 17, 2026 | 455.90 | 455.90 | 434.50 | 445.00 | 445.00 | -1.37% | 1,614,677 |
| Mar 16, 2026 | 446.00 | 467.90 | 440.15 | 451.20 | 451.20 | 2.10% | 5,788,784 |
| Mar 13, 2026 | 447.55 | 451.00 | 436.90 | 441.90 | 441.90 | -2.20% | 1,153,467 |
| Mar 12, 2026 | 455.00 | 457.75 | 446.35 | 451.85 | 451.85 | -1.26% | 1,074,237 |
| Mar 11, 2026 | 469.00 | 472.85 | 454.10 | 457.60 | 457.60 | -2.09% | 981,084 |
| Mar 10, 2026 | 471.00 | 472.90 | 456.05 | 467.35 | 467.35 | 1.45% | 1,257,397 |
| Mar 9, 2026 | 456.00 | 465.30 | 447.00 | 460.65 | 460.65 | -1.04% | 1,704,810 |
| 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 |