Skip to main content
Newjaisa Technologies Limited (NSE:NEWJAISA)
India flag India · Delayed Price · Currency is INR
25.10
-0.85 (-3.28%)
Apr 29, 2026, 11:21 AM IST

Newjaisa Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.4026.0024.4025.9525.952.98%10,500
Apr 27, 202624.7525.7524.7525.2025.202.65%28,500
Apr 24, 202625.1025.1024.5024.5524.55-4.66%31,500
Apr 23, 202626.1527.0025.7525.7525.75-1.53%22,500
Apr 22, 202624.9026.1524.9026.1526.15-9,000
Apr 20, 202626.3027.3025.8026.1526.15-0.95%18,000
Apr 17, 202627.4027.4026.2026.4026.40-3.65%51,000
Apr 16, 202627.2527.4526.4027.4027.404.78%30,000
Apr 15, 202626.1526.1525.4526.1526.154.81%31,500
Apr 13, 202624.9024.9524.0024.9524.954.83%63,000
Apr 10, 202623.8023.8022.1523.8023.804.85%37,500
Apr 9, 202622.7022.7022.7022.7022.704.85%19,500
Apr 8, 202621.6521.6521.6521.6521.654.84%4,500
Apr 7, 202620.6520.6520.6520.6520.654.82%27,000
Apr 6, 202619.7019.7019.7019.7019.704.79%19,500
Apr 2, 202618.7018.8018.7018.8018.804.74%4,500
Apr 1, 202617.8517.9517.8517.9517.954.97%6,000
Mar 30, 202618.2518.2517.1017.1017.10-5.00%46,500
Mar 27, 202618.9018.9018.0018.0018.00-4.76%69,000
Mar 25, 202618.3018.9017.6018.9018.904.71%66,000
Mar 24, 202618.7518.7518.0018.0518.05-4.50%30,000
Mar 23, 202619.1519.4018.7518.9018.90-4.06%42,000
Mar 20, 202618.5519.7018.0019.7019.704.79%27,000
Mar 19, 202619.5019.5018.8018.8018.80-3.84%12,000
Mar 18, 202618.8019.5518.7019.5519.554.83%58,500
Mar 17, 202618.0018.6517.9518.6518.654.78%58,500
Mar 16, 202617.9517.9517.1017.8017.80-0.84%36,000
Mar 13, 202618.0518.5017.9517.9517.95-4.77%67,500
Mar 12, 202618.4019.3017.6018.8518.852.17%34,500
Mar 11, 202618.2518.4517.8518.4518.450.82%12,000
Mar 10, 202618.2518.6518.0518.3018.302.52%21,000
Mar 9, 202618.0018.8517.4517.8517.85-2.46%22,500
Mar 6, 202618.8518.9518.2018.3018.301.39%43,500
Mar 5, 202618.0518.0516.8518.0518.054.94%45,000
Mar 4, 202616.4517.2016.4517.2017.204.88%30,000
Mar 2, 202616.0016.4015.2516.4016.402.18%28,500
Feb 27, 202616.8016.8016.0016.0516.05-4.46%40,500
Feb 26, 202617.5517.5516.6516.8016.80-4.00%46,500
Feb 25, 202617.9018.0517.4017.5017.501.74%48,000
Feb 24, 202617.6518.0017.2017.2017.20-4.97%36,000
Feb 23, 202617.6518.1517.6518.1018.104.62%57,000
Feb 20, 202617.2017.3016.9017.3017.304.85%30,000
Feb 19, 202616.5017.3016.1016.5016.50-19,500
Feb 18, 202616.8017.2016.5016.5016.50-4.90%42,000
Feb 17, 202617.3017.4017.3017.3517.35-4.67%25,500
Feb 16, 202618.4018.4018.2018.2018.20-4.96%10,500
Feb 13, 202618.9019.1518.8019.1519.15-3.04%10,500
Feb 12, 202620.5020.5019.7519.7519.75-4.82%111,000
Feb 11, 202622.0022.1520.6020.7520.75-1.66%148,500
Feb 10, 202621.2021.2020.8021.1021.104.46%18,000
Feb 9, 202620.4520.5519.6020.2020.203.06%18,000
Feb 6, 202619.3019.6019.3019.6019.604.81%24,000
Feb 5, 202618.7018.7018.7018.7018.704.76%19,500
Feb 4, 202617.8517.8517.8517.8517.855.00%6,000
Feb 3, 202616.7517.0016.7517.0017.004.94%15,000
Feb 2, 202616.0016.2016.0016.2016.202.86%15,000
Feb 1, 202615.4016.2515.4015.7515.75-1.25%12,000
Jan 30, 202615.1515.9515.1515.9515.951.59%10,500
Jan 29, 202615.9516.3015.7015.7015.700.32%12,000
Jan 28, 202617.1517.1515.5515.6515.65-4.28%138,000
Jan 27, 202616.4016.4016.3516.3516.35-4.94%36,000
Jan 23, 202617.2017.2017.2017.2017.204.88%19,500
Jan 22, 202616.8017.5016.1516.4016.40-2.38%22,500
Jan 21, 202616.9017.4016.8016.8016.80-4.82%24,000
Jan 20, 202617.2018.3517.1517.6517.65-1.12%46,500
Jan 19, 202617.6019.3517.6017.8517.85-3.25%124,500
Jan 16, 202619.1019.1018.1518.4518.45-3.40%262,500
Jan 14, 202619.1019.3019.1019.1019.10-4.98%39,000
Jan 13, 202620.2020.4520.1020.1020.10-4.96%46,500
Jan 12, 202622.3022.3021.1521.1521.15-4.94%37,500
Jan 9, 202623.1023.4522.2522.2522.25-0.67%16,500
Jan 8, 202624.8024.8021.7522.4022.40-7.25%81,000
Jan 7, 202625.2025.2024.1524.1524.15-9.89%45,000
Jan 6, 202626.1526.8026.1526.8026.802.49%3,000
Jan 5, 202624.7026.7524.7026.1526.15-4.56%49,500
Jan 2, 202627.4027.4027.4027.4027.40-1.97%1,500
Jan 1, 202626.9028.0026.9027.9527.957.09%12,000
Dec 31, 202527.9528.7025.5526.1026.10-2.79%37,500
Dec 30, 202526.5028.5026.5026.8526.85-1.47%12,000
Dec 29, 202528.9029.3027.0527.2527.25-4.05%25,500
Dec 26, 202528.5028.8028.4028.4028.404.22%9,000
Dec 24, 202526.2028.5026.0027.2527.25-0.18%9,000
Dec 23, 202527.0527.9025.8027.3027.303.61%22,500
Dec 22, 202528.2028.2025.9026.3526.35-6.56%27,000
Dec 19, 202529.0029.0027.5028.2028.20-7.54%64,500
Dec 18, 202529.0031.2029.0030.5030.50-4.09%10,500
Dec 17, 202530.5031.8030.0031.8031.801.92%28,500
Dec 16, 202529.7031.2029.7031.2031.20-0.95%4,500
Dec 15, 202529.9531.5029.9531.5031.505.00%16,500
Dec 12, 202529.5030.0029.5030.0030.003.09%12,000
Dec 11, 202529.0529.1029.0529.1029.10-1.36%3,000
Dec 10, 202528.2029.5028.2029.5029.501.72%3,000
Dec 9, 202528.8029.1028.1529.0029.002.84%63,000
Dec 8, 202529.6530.2028.2028.2028.20-4.89%91,500
Dec 5, 202529.8530.8029.5029.6529.65-3.42%58,500
Dec 4, 202530.0531.5029.6030.7030.70-1.44%132,000
Dec 3, 202530.9531.1530.9531.1531.153.83%4,500
Dec 2, 202529.3030.0029.1530.0030.004.90%72,000
Dec 1, 202529.2529.2527.7528.6028.600.35%22,500
Nov 28, 202529.9030.0027.9028.5028.50-2.40%24,000