tiprankstipranks
Trending News
More News >
Newgen Software Technologies Limited (IN:NEWGEN)
:NEWGEN
India Market
Advertisement

Newgen Software Technologies Limited (NEWGEN) Historical Prices

Compare
4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 26, 2025
910.05
914.70
889.20
895.80
895.80
-2.81%
68,496
0.56
Aug 25, 2025
867.55
946.10
867.55
921.70
921.70
+6.44%
623,644
5.57
Aug 22, 2025
879.95
879.95
863.65
865.90
865.90
-0.55%
16,628
0.15
Aug 21, 2025
878.25
887.05
868.35
870.65
870.65
-0.85%
15,322
0.14
Aug 20, 2025
875.00
897.95
866.35
878.10
878.10
+0.38%
40,831
0.36
Aug 19, 2025
882.70
889.40
871.55
874.80
874.80
-1.34%
40,655
0.35
Aug 18, 2025
889.55
892.90
877.20
886.70
886.70
-0.07%
71,555
0.53
Aug 14, 2025
854.00
929.00
853.95
887.35
887.35
+3.77%
1,004,552
8.38
Aug 13, 2025
861.00
867.40
850.20
855.15
855.15
-0.67%
18,201
0.15
Aug 12, 2025
874.95
885.15
854.80
860.95
860.95
-0.61%
38,972
0.33
Aug 11, 2025
876.45
889.00
860.00
866.25
866.25
-1.00%
51,786
0.43
Aug 08, 2025
896.35
903.25
865.45
875.00
875.00
-3.26%
74,391
0.62
Aug 07, 2025
919.70
921.70
897.10
904.45
904.45
-3.12%
106,692
0.90
Aug 06, 2025
942.70
977.35
907.40
933.60
933.60
-0.65%
1,044,407
10.20
Aug 05, 2025
847.25
968.75
831.25
939.70
939.70
+12.73%
1,670,506
21.86
Aug 04, 2025
819.65
839.40
815.60
833.55
833.55
+1.81%
51,594
0.68
Aug 01, 2025
846.70
854.60
815.00
818.70
818.70
-3.56%
78,439
0.97
Jul 31, 2025
837.10
857.40
832.80
848.95
848.95
-0.46%
52,462
0.65
Jul 30, 2025
873.45
876.45
849.30
852.90
852.90
-0.66%
49,177
0.55
Jul 29, 2025
852.50
863.25
841.60
858.55
858.55
+0.67%
21,711
0.24
Jul 28, 2025
843.40
877.50
830.00
852.85
852.85
+0.17%
78,281
0.88
Jul 25, 2025
874.80
874.80
848.50
851.40
851.40
-2.30%
43,887
0.49
Jul 24, 2025
879.95
884.00
866.10
871.45
871.45
-1.40%
68,016
0.75
Jul 23, 2025
918.35
918.35
868.35
883.85
883.85
-3.17%
151,591
1.50
Jul 22, 2025
915.55
926.50
907.05
912.75
912.75
-0.47%
36,740
0.36
Jul 21, 2025
957.00
959.85
914.55
917.05
917.05
-4.76%
149,434
1.49
Jul 18, 2025
1,015.05
1,020.00
960.00
962.85
962.85
-5.74%
227,871
2.35
Jul 17, 2025
1,093.75
1,102.00
1,018.25
1,026.50
1,021.50
-5.68%
141,497
1.49
Jul 16, 2025
1,090.30
1,110.00
1,078.80
1,093.70
1,088.37
+1.81%
11,844
0.12
Jul 15, 2025
1,094.95
1,100.00
1,075.00
1,079.55
1,074.29
+0.65%
25,748
0.27
Jul 14, 2025
1,093.00
1,093.15
1,072.60
1,077.80
1,072.55
-0.61%
7,165
0.08
Jul 11, 2025
1,102.45
1,117.55
1,085.55
1,089.70
1,084.39
-0.93%
24,237
0.25
Jul 10, 2025
1,111.05
1,127.10
1,103.10
1,105.30
1,099.92
-1.46%
19,702
0.21
Jul 09, 2025
1,129.35
1,134.20
1,119.35
1,127.15
1,121.66
+0.29%
18,275
0.19
Jul 08, 2025
1,118.35
1,146.00
1,118.35
1,129.35
1,123.85
+1.48%
8,854
0.09
Jul 07, 2025
1,129.25
1,132.25
1,114.40
1,118.35
1,112.90
-0.98%
19,346
0.20
Jul 04, 2025
1,138.40
1,138.75
1,123.40
1,134.95
1,129.42
+0.57%
7,745
0.08
Jul 03, 2025
1,146.00
1,146.00
1,129.25
1,134.00
1,128.48
-0.05%
6,486
0.07
Jul 02, 2025
1,144.35
1,162.60
1,135.50
1,140.15
1,134.60
-0.04%
17,040
0.17
Jul 01, 2025
1,173.90
1,174.50
1,141.05
1,146.20
1,140.62
-1.66%
10,722
0.11
Jun 30, 2025
1,159.45
1,175.00
1,157.00
1,171.30
1,165.59
+2.08%
10,161
0.10
Jun 27, 2025
1,182.95
1,182.95
1,143.00
1,153.00
1,147.38
-1.72%
28,120
0.28
Jun 26, 2025
1,168.65
1,238.00
1,164.55
1,178.90
1,173.16
+2.82%
217,815
2.26
Jun 25, 2025
1,124.95
1,155.70
1,121.00
1,152.20
1,146.59
+3.54%
18,930
0.19
Jun 24, 2025
1,154.20
1,164.75
1,115.00
1,118.30
1,112.85
-2.61%
28,815
0.30
Jun 23, 2025
1,126.80
1,162.80
1,126.80
1,153.90
1,148.28
+0.42%
24,056
0.25
Jun 20, 2025
1,199.95
1,207.10
1,145.20
1,154.70
1,149.08
-2.61%
15,312
0.16
Jun 19, 2025
1,190.80
1,207.55
1,176.65
1,191.45
1,185.65
-0.92%
46,157
0.48
Jun 18, 2025
1,222.00
1,223.50
1,199.45
1,208.40
1,202.51
-0.74%
21,940
0.23
Jun 17, 2025
1,232.75
1,243.85
1,215.00
1,223.35
1,217.39
-0.97%
54,022
0.56
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis