Newgen Software Technologies Limited (NEWGEN.NS) NSE

518.10

+76.6(+17.35%)

Updated at June 02 03:30PM

Currency In INR

NEWGEN.NS Historical Return

If you invested ₹1000 in Newgen Software Technologies Limited (NEWGEN.NS) since IPO date, it would be worth ₹4,310.67 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,531.14, while ₹1000 invested 1 year ago would be worth ₹426.34. This corresponds to total returns of 331.07%, 153.11%, -57.37%, respectively, with annualized returns of 19.13%, 20.4%, -57.37%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NEWGEN.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	439.1	518.1	518.1	529.8	435	35.27M
June 01, 2026	443.8	441.5	441.5	456.05	436.9	784,172
May 29, 2026	439	442.7	442.7	451.95	438.5	681,255
May 27, 2026	436.2	438.05	438.05	447.85	433.25	699,632
May 26, 2026	434.95	435.95	435.95	441.3	432.9	429,538
May 25, 2026	441.9	435.9	435.9	447.7	435	622,148
May 22, 2026	448	437.6	437.6	448.4	436.15	650,684
May 21, 2026	455	447.15	447.15	455	445.25	558,346
May 20, 2026	459	450.3	450.3	460.9	448.35	629,254
May 19, 2026	459.2	461.15	461.15	477.45	459.2	620,688
May 18, 2026	469.05	458.8	458.8	469.05	452.45	518,727
May 15, 2026	457.1	472.3	472.3	491	457.1	3.37M
May 14, 2026	472	456.85	456.85	473.4	450.55	667,736
May 13, 2026	464.95	471.25	471.25	474.95	462	444,357
May 12, 2026	488	464.95	464.95	488	462.5	662,495
May 11, 2026	502.75	490.25	490.25	509.25	488	728,978
May 08, 2026	499.85	504.85	504.85	514	497.3	980,377
May 07, 2026	497	500.65	500.65	511	491.9	1.26M
May 06, 2026	493.6	493.05	493.05	497.55	482.25	867,642
May 05, 2026	496.4	489.2	489.2	504.4	483.6	895,198
May 04, 2026	509	496.4	496.4	512.5	492.1	1.16M
April 30, 2026	479.9	505.75	505.75	534	475.8	12.69M
April 29, 2026	486	480.15	480.15	494	477.5	685,256
April 28, 2026	491	482.8	482.8	496.7	480	1.11M
April 27, 2026	465.5	491.55	491.55	508.2	465.5	4M
April 24, 2026	476	462.75	462.75	479.25	461.15	664,482
April 23, 2026	473.9	476.1	476.1	485.95	471	815,155
April 22, 2026	474.4	474.6	474.6	478	466.8	857,942
April 21, 2026	473.95	477.15	477.15	484	471.95	629,129
April 20, 2026	484	471.95	471.95	484.4	469.9	684,519
April 17, 2026	479	483.5	483.5	489	476.1	836,055
April 16, 2026	478	478.25	478.25	489	473	1.52M
April 15, 2026	453.95	472.8	472.8	484.9	451.1	4.02M
April 13, 2026	442.95	445.15	445.15	446.9	431.35	879,810
April 10, 2026	459.8	447.95	447.95	463	444.45	1.13M
April 09, 2026	460.4	457.2	457.2	464.65	450.3	721,710
April 08, 2026	464.5	460.4	460.4	465	455.3	1.03M
April 07, 2026	440	447.45	447.45	457.4	436.2	1.24M
April 06, 2026	440.65	442.85	442.85	444.8	431.75	941,350
April 02, 2026	423.05	440.35	440.35	443.7	414	1.13M
April 01, 2026	420	431.8	431.8	434.75	415	1.19M
March 30, 2026	416	402.3	402.3	419.15	401.05	1.09M
March 27, 2026	435	422	422	449.3	418.5	2.36M
March 25, 2026	436	435.65	435.65	448	433.4	759,742
March 24, 2026	429	433	433	437.45	421.45	1.08M
March 23, 2026	435	420.55	420.55	435	415	854,700
March 20, 2026	-1	-1	440.6	-1	-1	0
March 19, 2026	452	439.9	439.9	452.75	438.25	792,653
March 18, 2026	449	459.75	459.75	469.85	447.8	2.43M
March 17, 2026	455.9	445	445	455.9	434.5	1.61M
March 16, 2026	446	451.2	451.2	467.9	440.15	5.79M
March 13, 2026	447.55	441.9	441.9	451	436.9	1.15M
March 12, 2026	455	451.85	451.85	457.75	446.35	1.07M
March 11, 2026	469	457.6	457.6	472.85	454.1	981,070
March 10, 2026	471	467.35	467.35	472.9	456.05	1.26M
March 09, 2026	456	460.65	460.65	465.3	447	1.7M
March 06, 2026	470	465.5	465.5	485	460.1	2.44M
March 05, 2026	482.1	467.75	467.75	483	462.55	1.9M
March 04, 2026	-1	-1	477.05	-1	-1	0
March 02, 2026	478.75	487.8	487.8	502.35	478	2.61M