Newgen Software Technologies Limited (NEWGEN.NS) NSE

772.20

-6.95(-0.89%)

Updated at January 14 02:45PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026794.95779.15779.15795.05767247,249
January 12, 2026802.55785.4785.4802.55779.6320,917
January 09, 2026829.85802.55802.55831.45800.1235,316
January 08, 2026837828.65828.65837825139,827
January 07, 2026827.9836.4836.4845820.85226,860
January 06, 2026834.55822.15822.15836.7820.05159,660
January 05, 2026840833.2833.2845832167,457
January 02, 2026834.9840.15840.15845828.2113,949
January 01, 2026848834.9834.984883390,649
December 31, 2025832845.1845.1847.6830.35139,964
December 30, 2025834.55826.25826.25836.8820.05306,463
December 29, 2025839.55830.45830.45848.15828.65124,592
December 26, 2025850838.7838.7851.45837151,432
December 24, 2025854.5850.15850.15854.5844178,799
December 23, 2025861.95852.75852.75871.95850.15170,439
December 22, 2025835858.15858.15874.95832.05717,703
December 19, 2025840828.25828.25844.4818328,501
December 18, 2025835834.85834.85841.7830.3123,464
December 17, 2025848.9834.95834.95851831.65130,880
December 16, 2025866.1844.4844.4875.5841327,631
December 15, 2025855862.3862.3867846.35203,775
December 12, 2025853.9857.1857.1862.75848.8153,920
December 11, 2025836850.5850.5854.9826.15211,120
December 10, 2025847.4837837862.4835200,781
December 09, 2025840844.9844.9850.95816.05442,418
December 08, 2025872845.75845.75884.25837.25565,901
December 05, 2025900.85879879918875.6405,557
December 04, 2025884.4901901904876.1587,504
December 03, 2025871.3879.85879.85885868.05198,232
December 02, 2025878871.35871.35878865140,693
December 01, 2025883.85880.05880.05888.95877149,402
November 28, 2025883.5881.15881.15899878.05303,218
November 27, 2025890880.35880.35893.15876206,548
November 26, 2025874892.5892.5897.85865.8304,532
November 25, 2025889873.95873.95891871.35251,423
November 24, 2025896.8889.55889.55932.85884544,977
November 21, 2025915.1902902915.65898.1227,001
November 19, 2025919.4921921950.6915846,346
November 18, 2025926.3919.4919.4932.95910.55437,746
November 17, 2025945.3923.55923.55947920330,358
November 14, 2025938.2940.7940.7958938.2312,738
November 13, 2025991.95964.35964.35995.5961325,150
November 12, 2025962.8983.65983.65991.05957.65647,658
November 11, 2025942.95958.95958.95968.8942.9511,228
November 10, 2025950942.1942.1954.8936.3207,473
November 07, 2025950947.95947.95963.3932.85475,953
November 06, 2025972.15955.2955.2996.25948566,336
November 04, 2025996.3972.15972.15996.3968.6394,978
November 03, 2025983.35994.6994.61,008.4967.151.01M
October 31, 2025969.6976.1976.11,017.7960.952.25M
October 30, 2025994969.25969.25994964.41.02M
October 29, 2025996.55995.75995.751,041.95971.1511.23M
October 28, 2025899.95996.55996.551,0158989.59M
October 27, 2025892.75896.25896.25898.9885.2224,207
October 24, 2025898.05892.75892.75898.05887131,329
October 23, 2025890899.5899.5929886.11.98M
October 21, 2025881.8880.6880.6888.3875.645,719
October 20, 2025876.55880.25880.25889873.5229,811
October 17, 2025877.55872.05872.05884.25870.05195,685
October 16, 2025881.6877.55877.55881.85872223,158
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved