Newgen Software Technologies Limited (NSE:NEWGEN)
India
· Delayed Price · Currency is INR 879.00
-22.00 (-2.44%)
At close: Dec 5, 2025
NSE:NEWGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 874.00 | 881.90 | 871.00 | 871.90 | 871.90 | -0.09% | 144,965 |
| Oct 9, 2025 | 878.55 | 881.85 | 866.00 | 872.65 | 872.65 | -0.18% | 213,183 |
| Oct 8, 2025 | 879.90 | 897.80 | 871.10 | 874.25 | 874.25 | -1.00% | 316,638 |
| Oct 7, 2025 | 882.65 | 892.50 | 877.00 | 883.10 | 883.10 | 0.05% | 190,456 |
| Oct 6, 2025 | 895.55 | 895.55 | 879.45 | 882.65 | 882.65 | -1.01% | 192,341 |
| Oct 3, 2025 | 900.80 | 903.65 | 888.15 | 891.65 | 891.65 | -0.91% | 227,344 |
| Oct 1, 2025 | 896.55 | 921.20 | 890.00 | 899.80 | 899.80 | 1.14% | 1,072,664 |
| Sep 30, 2025 | 877.00 | 895.00 | 873.05 | 889.70 | 889.70 | 1.45% | 215,996 |
| Sep 29, 2025 | 889.95 | 890.05 | 875.10 | 876.95 | 876.95 | -1.31% | 210,034 |
| Sep 26, 2025 | 903.00 | 903.60 | 876.75 | 888.60 | 888.60 | -2.29% | 408,640 |
| Sep 25, 2025 | 913.65 | 937.80 | 898.70 | 909.45 | 909.45 | 3.88% | 6,625,203 |
| Sep 24, 2025 | 883.50 | 886.10 | 873.00 | 875.50 | 875.50 | -0.98% | 216,371 |