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 |