Newgen Software Technologies Limited (NEWGEN.NS) NSE

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 ₹4,348.95 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,895.08, while ₹1000 invested 1 year ago would be worth ₹603.27. This corresponds to total returns of 334.89%, 89.51%, -39.67%, respectively, with annualized returns of 18.72%, 13.64%, -39.67%.

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
August 21, 2026	527	522.7	522.7	529.7	520.85	364,661
August 20, 2026	524.55	527.35	527.35	547.3	524.55	1.55M
August 19, 2026	531.05	519.95	519.95	538.95	518.7	500,666
August 18, 2026	533.1	528.45	528.45	534.5	526.4	290,297
August 17, 2026	537.8	534.85	534.85	539	525.55	427,348
August 14, 2026	537	535.15	535.15	547.25	533.8	327,706
August 13, 2026	538	542.4	542.4	545.6	534	442,092
August 12, 2026	555	535.2	535.2	555.65	525.5	1.18M
August 11, 2026	560.5	555.1	555.1	569.6	553	584,006
August 10, 2026	551	563.2	563.2	571.85	545.45	1.43M
August 07, 2026	542.45	551	551	560	540	1.07M
August 06, 2026	560	542.4	542.4	565.2	540	944,921
August 05, 2026	562.8	556.55	556.55	575.25	553.75	918,793
August 04, 2026	563	561.35	561.35	570.3	555.05	706,009
August 03, 2026	559	562.75	562.75	569.75	553.55	1.07M
July 31, 2026	552.95	555.7	555.7	557.7	533.35	1.18M
July 30, 2026	563.6	552.95	552.95	571.7	550.1	1.83M
July 29, 2026	534.45	560.5	560.5	585.5	532.6	10.15M
July 28, 2026	508.25	525.45	525.45	544.8	508.25	7.77M
July 27, 2026	511.8	506.3	506.3	523.95	504.2	1.03M
July 24, 2026	503	505.7	505.7	512.1	497.05	975,971
July 23, 2026	532	508.8	508.8	532	502.1	1.65M
July 22, 2026	546.3	533.15	533.15	546.45	523	1.57M
July 21, 2026	559.45	546.3	546.3	561.25	541.75	1.07M
July 20, 2026	547.2	559.45	559.45	570	541.25	2.95M
July 17, 2026	545	547.55	547.55	561.1	524.5	6.52M
July 16, 2026	562.8	541.95	541.95	586.9	526.3	13.12M
July 15, 2026	554.9	557.7	557.7	575.35	539.15	6.93M
July 14, 2026	592.5	554.4	554.4	603.8	551.35	8.37M
July 13, 2026	511.95	590.5	590.5	607	507.05	32.49M
July 10, 2026	477.05	517.2	517.2	542.9	477.05	29.95M
July 09, 2026	466.3	473.2	473.2	477.35	461.25	373,449
July 08, 2026	477	465.65	465.65	480.8	464.15	397,924
July 07, 2026	480	480	480	487.9	477.35	467,186
July 06, 2026	482.4	480.05	480.05	482.4	473.5	356,395
July 03, 2026	484	481.9	481.9	492	480	585,100
July 02, 2026	476.55	480.9	480.9	490.5	476.4	1.15M
July 01, 2026	475	473.7	473.7	489.45	470	1.24M
June 30, 2026	470	471.55	471.55	474.8	465.9	392,189
June 29, 2026	473.55	468.25	468.25	477.65	465	565,673
June 25, 2026	475	473.1	473.1	479.2	469.5	483,197
June 24, 2026	470.9	472.6	472.6	476.55	469	368,420
June 23, 2026	480.3	470.9	470.9	485.65	469.2	580,541
June 22, 2026	486.5	482.55	482.55	490.8	480.5	567,939
June 19, 2026	474.25	481.95	481.95	488.6	465.85	1.13M
June 18, 2026	488	487.95	487.95	490	481.65	734,990
June 17, 2026	480.4	488.05	488.05	514.9	478.6	9.71M
June 16, 2026	472.8	477.95	477.95	484.95	468.7	1.36M
June 15, 2026	475	470.5	470.5	481.8	468	653,362
June 12, 2026	460.95	464.25	464.25	468.85	458.15	695,859
June 11, 2026	467	455.25	455.25	467	452.9	676,073
June 10, 2026	480	471.1	471.1	492	466	864,863
June 09, 2026	483.9	487.35	487.35	492	476.9	650,729
June 08, 2026	480	478.3	478.3	499.3	475.65	1.54M
June 05, 2026	484.1	489.05	489.05	500.5	484.1	1.39M
June 04, 2026	508.6	496.55	496.55	511.75	488.65	4.21M
June 03, 2026	528	518.2	518.2	538	504.1	16.04M
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