Newgen Software Technologies Limited (NEWGEN.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NEWGEN.NS Historical Return
If you invested ₹1000 in Newgen Software Technologies Limited (NEWGEN.NS) since IPO date, it would be worth ₹4,623.51 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,897.88, while ₹1000 invested 1 year ago would be worth ₹666.23. This corresponds to total returns of 362.35%, 89.79%, -33.38%, respectively, with annualized returns of 19.71%, 13.66%, -33.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NEWGEN.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
