BSE - Free Realtime Quote
INR
Newgen Software Technologies Limited (NEWGEN.BO)
455.60
+13.15
(+2.97%)
As of 12:20:21 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
446.65
462.45
442.80
453.40
453.40
68,924
Oct 30, 2026
457.50
465.35
441.10
442.45
442.45
48,622
Oct 29, 2026
457.75
463.50
449.05
455.65
455.65
21,839
Oct 28, 2026
474.00
474.00
451.00
457.90
457.90
21,744
Oct 27, 2026
474.95
475.00
462.00
468.70
468.70
80,111
Oct 26, 2026
448.25
482.30
445.00
476.10
476.10
114,370
Oct 23, 2026
483.85
489.35
438.10
453.55
453.55
197,606
Oct 22, 2026
473.05
485.60
471.85
475.45
475.45
41,809
Oct 21, 2026
482.90
499.85
476.40
478.90
478.90
133,570
Oct 19, 2026
493.85
494.00
478.00
479.60
479.60
45,723
Oct 16, 2026
490.80
505.55
490.80
494.85
494.85
81,633
Oct 15, 2026
481.35
498.00
481.30
489.20
489.20
131,663
Oct 14, 2026
471.00
481.75
470.00
476.15
476.15
81,254
Oct 13, 2026
454.50
475.30
449.90
473.95
473.95
209,138
Oct 12, 2026
452.95
455.00
445.50
446.35
446.35
14,680
Oct 9, 2026
449.15
456.30
444.25
449.25
449.25
38,757
Oct 8, 2026
447.55
469.50
439.40
442.30
442.30
76,858
Oct 7, 2026
458.00
459.00
444.95
446.85
446.85
66,445
Oct 6, 2026
460.45
462.85
453.75
457.05
457.05
52,406
Oct 5, 2026
461.30
472.20
456.85
458.95
458.95
65,197
Oct 1, 2026
465.00
477.35
452.85
456.45
456.45
79,157
Sep 30, 2026
474.15
481.40
466.00
467.90
467.90
58,068
Sep 29, 2026
477.70
492.70
465.55
474.10
474.10
133,385
Sep 28, 2026
486.50
487.05
473.20
474.50
474.50
40,221
Sep 25, 2026
495.40
495.40
484.25
486.10
486.10
42,859
Sep 24, 2026
501.25
504.80
490.45
493.40
493.40
69,083
Sep 23, 2026
499.25
514.30
494.80
504.20
504.20
53,858
Sep 22, 2026
496.80
501.10
492.30
495.20
495.20
29,766
Sep 21, 2026
492.50
496.40
487.65
493.40
493.40
48,788
Sep 18, 2026
492.85
499.00
487.00
497.40
497.40
80,581
Sep 17, 2026
494.45
495.45
488.05
489.55
489.55
15,466
Sep 16, 2026
502.00
505.95
487.50
491.80
491.80
90,124
Sep 15, 2026
511.45
528.45
498.10
499.95
499.95
120,129
Sep 11, 2026
507.55
508.20
498.75
501.00
501.00
36,035
Sep 10, 2026
515.60
521.50
505.30
507.65
507.65
18,067
Sep 9, 2026
513.30
516.25
504.00
512.50
512.50
33,474
Sep 8, 2026
519.55
520.00
513.05
513.95
513.95
39,523
Sep 7, 2026
523.00
525.00
516.00
520.55
520.55
68,358
Sep 4, 2026
523.60
544.00
522.30
525.00
525.00
232,089
Sep 3, 2026
522.25
527.65
514.40
517.65
517.65
60,996
Sep 2, 2026
526.00
529.20
517.55
519.55
519.55
88,875
Sep 1, 2026
533.75
540.40
522.95
532.15
532.15
42,636
Aug 31, 2026
561.90
561.90
526.30
528.75
528.75
164,260
Aug 28, 2026
520.70
575.60
520.70
567.40
567.40
662,125
Aug 27, 2026
527.95
531.00
520.85
523.05
523.05
30,283
Aug 26, 2026
525.65
535.50
522.50
524.20
524.20
29,296
Aug 25, 2026
528.40
532.35
519.30
525.60
525.60
30,926
Aug 24, 2026
533.60
546.60
525.05
528.40
528.40
69,509
Aug 21, 2026
527.35
530.05
521.00
522.50
522.50
50,104
Aug 20, 2026
522.15
546.80
522.15
527.50
527.50
127,580
Aug 19, 2026
533.40
537.80
519.00
520.15
520.15
29,210
Aug 18, 2026
533.80
533.90
526.70
528.15
528.15
35,167
Aug 17, 2026
533.25
538.95
525.65
535.10
535.10
24,997
Aug 14, 2026
544.50
546.20
533.75
535.10
535.10
18,065
Aug 13, 2026
537.30
545.15
534.95
542.10
542.10
59,626
Aug 12, 2026
563.85
563.85
526.00
535.60
535.60
61,752
Aug 11, 2026
562.30
569.30
553.00
554.90
554.90
41,863
Aug 10, 2026
546.60
571.30
546.00
562.40
562.40
167,681
Aug 7, 2026
551.55
560.00
538.80
551.50
551.50
47,631
Aug 6, 2026
560.00
565.00
540.10
542.25
542.25
106,844
Aug 5, 2026
562.00
575.00
554.05
556.75
556.75
132,064
Aug 4, 2026
565.60
570.00
555.05
561.60
561.60
59,304
Aug 3, 2026
556.40
569.40
553.35
562.05
562.05
140,379
Jul 31, 2026
551.60
558.20
533.15
555.85
555.85
160,621
Jul 30, 2026
563.05
571.50
549.75
553.65
553.65
114,656
Jul 29, 2026
535.20
585.00
533.00
560.10
560.10
498,787
Jul 28, 2026
507.05
544.70
507.05
524.75
524.75
492,797
Jul 27, 2026
514.60
523.00
503.80
506.80
506.80
75,102
Jul 24, 2026
503.00
511.85
497.05
505.65
505.65
78,974
Jul 23, 2026
531.10
531.10
504.00
510.35
510.35
107,743
Jul 22, 2026
546.60
546.60
523.30
531.45
531.45
183,619
Jul 21, 2026
560.00
560.90
541.90
546.60
546.60
118,463
Jul 20, 2026
548.35
569.95
541.40
559.50
559.50
460,592
Jul 17, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
549.45
560.00
524.45
548.35
548.35
415,303
Jul 16, 2026
559.40
587.00
527.15
541.60
535.60
893,153
Jul 15, 2026
553.30
575.00
539.20
559.35
553.15
522,382
Jul 14, 2026
598.75
604.20
551.95
554.55
548.41
567,643
Jul 13, 2026
512.50
607.30
507.00
590.25
583.71
2,119,869
Jul 10, 2026
477.00
542.95
476.95
517.55
511.82
1,574,973
Jul 9, 2026
465.60
477.00
462.05
472.50
467.27
37,493
Jul 8, 2026
478.70
480.20
464.15
466.60
461.43
22,721
Jul 7, 2026
486.30
487.70
477.15
479.80
474.48
27,887
Jul 6, 2026
483.65
483.65
473.50
479.85
474.53
45,667
Jul 3, 2026
484.85
492.40
480.40
482.70
477.35
23,191
Jul 2, 2026
476.50
490.10
476.40
480.60
475.28
152,029
Jul 1, 2026
475.95
489.50
470.35
473.85
468.60
146,828
Jun 30, 2026
471.00
474.85
465.65
471.55
466.33
73,154
Jun 29, 2026
477.20
478.00
465.10
468.55
463.36
34,839
Jun 25, 2026
473.00
478.65
469.50
473.00
467.76
29,206
Jun 24, 2026
469.25
475.95
468.85
472.55
467.31
72,332
Jun 23, 2026
486.40
486.40
469.10
470.95
465.73
73,791
Jun 22, 2026
482.95
490.95
480.50
482.85
477.50
80,868
Jun 19, 2026
472.95
488.70
466.00
482.50
477.15
121,568
Jun 18, 2026
491.30
491.30
481.85
488.05
482.64
41,556
Jun 17, 2026
480.95
515.00
478.30
487.10
481.70
510,580
Jun 16, 2026
470.70
485.10
469.95
478.00
472.70
55,079
Jun 15, 2026
477.05
481.50
467.65
470.30
465.09
74,104
Jun 12, 2026
459.25
469.20
458.40
464.50
459.35
61,707
Jun 11, 2026
468.50
468.50
453.50
455.40
450.35
88,142
Jun 10, 2026
489.55
492.00
467.00
471.40
466.18
59,755
Jun 9, 2026
482.05
490.00
477.00
486.35
480.96
70,003
Jun 8, 2026
480.00
499.00
476.50
479.10
473.79
79,244
Jun 5, 2026
474.35
500.40
474.30
489.00
483.58
148,255
Jun 4, 2026
509.55
510.55
488.90
496.75
491.25
239,522
Jun 3, 2026
528.00
537.75
503.50
517.15
511.42
1,103,892
Jun 2, 2026
441.10
530.00
438.00
519.80
514.04
1,792,375
Jun 1, 2026
444.60
456.00
437.10
442.30
437.40
37,038
May 29, 2026
436.05
451.45
436.05
442.00
437.10
92,942
May 27, 2026
437.35
447.85
433.30
438.30
433.44
51,953
May 26, 2026
433.25
441.15
432.95
435.75
430.92
58,344
May 25, 2026
441.40
446.95
435.25
436.00
431.17
196,472
May 22, 2026
448.95
448.95
436.50
438.00
433.15
82,193
May 21, 2026
455.00
455.00
445.20
446.90
441.95
77,614
May 20, 2026
459.00
461.00
448.50
450.00
445.01
60,510
May 19, 2026
459.00
477.00
459.00
461.45
456.34
50,337
May 18, 2026
469.95
469.95
452.55
458.80
453.72
29,348
May 15, 2026
459.35
490.40
459.00
471.55
466.33
202,397
May 14, 2026
473.40
473.40
450.90
456.85
451.79
47,164
May 13, 2026
462.25
474.45
462.25
471.10
465.88
37,723
May 12, 2026
485.50
488.00
462.65
464.85
459.70
98,153
May 11, 2026
503.00
509.10
488.50
490.30
484.87
81,667
May 8, 2026
501.25
513.45
497.05
505.05
499.45
134,644
May 7, 2026
498.20
510.60
491.70
501.90
496.34
175,333
May 6, 2026
491.45
497.50
482.50
493.70
488.23
113,351
May 5, 2026
497.85
504.00
483.60
489.40
483.98
101,997
May 4, 2026
513.20
513.20
492.00
496.65
491.15
102,894
Apr 30, 2026
480.45
533.90
475.55
505.45
499.85
948,943
Apr 29, 2026
488.55
493.75
478.50
480.60
475.28
81,659
Apr 28, 2026
490.40
496.30
480.80
483.45
478.09
95,918
Apr 27, 2026
466.75
507.70
465.95
493.40
487.93
232,758
Apr 24, 2026
475.05
479.15
460.00
462.35
457.23
135,099
Apr 23, 2026
475.05
485.75
472.70
477.70
472.41
111,373
Apr 22, 2026
475.65
478.05
467.00
475.95
470.68
43,133
Apr 21, 2026
473.15
484.00
471.95
476.75
471.47
64,348
Apr 20, 2026
483.45
483.60
470.00
472.35
467.12
87,848
Apr 17, 2026
484.75
488.20
475.95
483.60
478.24
125,944
Apr 16, 2026
478.00
489.00
473.30
478.35
473.05
132,229
Apr 15, 2026
448.15
484.90
448.15
473.10
467.86
212,850
Apr 13, 2026
442.65
446.90
431.40
445.15
440.22
75,637
Apr 10, 2026
458.70
462.40
445.00
448.75
443.78
87,476
Apr 9, 2026
460.35
464.60
450.55
457.30
452.23
73,863
Apr 8, 2026
467.30
467.35
455.60
461.15
456.04
60,775
Apr 7, 2026
442.15
457.20
435.60
447.20
442.25
136,769
Apr 6, 2026
446.75
446.75
431.75
443.10
438.19
68,103
Apr 2, 2026
426.30
443.70
413.95
440.20
435.32
82,818
Apr 1, 2026
420.05
434.00
414.55
431.60
426.82
94,734
Mar 30, 2026
415.75
418.95
401.05
402.15
397.69
142,474
Mar 27, 2026
429.05
449.00
418.70
422.00
417.32
251,206
Mar 25, 2026
436.95
447.95
433.75
436.25
431.42
89,377
Mar 24, 2026
427.15
437.00
421.65
433.15
428.35
126,628
Mar 23, 2026
435.00
438.00
417.00
420.60
415.94
94,362
Mar 20, 2026
446.95
456.10
439.20
440.80
435.92
95,507
Mar 19, 2026
453.50
453.50
438.25
440.20
435.32
58,277
Mar 18, 2026
448.35
469.95
448.05
459.65
454.56
218,071
Mar 17, 2026
446.60
453.95
434.75
445.00
440.07
165,807
Mar 16, 2026
443.50
468.00
440.15
451.65
446.65
503,163
Mar 13, 2026
451.05
451.05
437.00
441.95
437.05
79,816
Mar 12, 2026
455.75
457.20
446.05
451.65
446.65
77,302
Mar 11, 2026
465.40
472.95
454.15
457.45
452.38
131,349
Mar 10, 2026
471.95
471.95
456.10
467.65
462.47
100,860
Mar 9, 2026
456.10
465.00
447.30
460.75
455.65
119,316
Mar 6, 2026
468.45
485.00
460.45
464.45
459.30
175,578
Mar 5, 2026
484.05
484.05
462.75
467.75
462.57
173,400
Mar 4, 2026
486.00
500.00
474.65
477.70
472.41
334,500
Mar 2, 2026
452.95
501.80
452.95
488.10
482.69
338,048
Feb 27, 2026
523.95
523.95
506.10
509.15
503.51
207,135
Feb 26, 2026
504.00
535.10
504.00
518.40
512.66
1,507,601
Feb 25, 2026
515.30
535.00
495.40
500.35
494.81
1,030,383
Feb 24, 2026
537.45
541.25
510.30
514.15
508.45
512,399
Feb 23, 2026
559.95
577.95
527.60
537.70
531.74
2,023,663
Feb 20, 2026
611.50
612.00
542.35
558.00
551.82
2,353,253
Feb 19, 2026
535.00
636.90
525.05
621.70
614.81
7,265,893
Feb 18, 2026
520.05
545.90
506.30
530.75
524.87
3,321,401
Feb 17, 2026
467.95
540.75
459.00
529.80
523.93
5,107,241
Feb 16, 2026
478.20
482.95
460.55
462.75
457.62
138,464
Feb 13, 2026
499.85
499.85
476.05
479.60
474.29
172,705
Feb 12, 2026
530.00
530.00
506.05
508.05
502.42
108,743
Feb 11, 2026
555.45
555.45
531.50
533.70
527.79
62,540
Feb 10, 2026
568.95
569.05
552.00
553.75
547.62
64,864
Feb 9, 2026
537.60
574.55
534.00
562.45
556.22
179,351
Feb 6, 2026
545.75
545.75
526.50
530.95
525.07
80,661
Feb 5, 2026
567.10
567.10
542.50
546.00
539.95
44,091
Feb 4, 2026
564.85
564.85
542.80
560.90
554.69
83,007
Feb 3, 2026
599.85
599.90
561.05
567.00
560.72
64,684
Feb 2, 2026
573.00
573.00
544.90
558.20
552.02
57,746
Jan 30, 2026
578.70
588.00
571.60
581.35
574.91
23,192
Jan 29, 2026
598.30
602.75
578.95
581.40
574.96
58,928
Jan 28, 2026
604.60
610.60
594.75
600.05
593.40
62,138
Jan 27, 2026
625.00
625.85
600.00
605.30
598.59
93,646
Jan 23, 2026
650.00
650.05
620.10
624.25
617.33
63,193
Jan 22, 2026
640.05
653.00
629.25
648.50
641.32
85,321
Jan 21, 2026
635.15
658.10
621.70
632.45
625.44
508,324
Jan 20, 2026
739.25
739.45
617.70
629.40
622.43
667,956
Jan 19, 2026
754.05
754.05
726.60
735.60
727.45
34,014
Jan 16, 2026
773.00
776.80
747.00
749.25
740.95
44,919
Jan 14, 2026
778.95
781.35
768.55
770.60
762.06
13,872
Jan 13, 2026
787.15
792.75
767.45
778.95
770.32
33,365
Jan 12, 2026
800.85
802.10
780.00
785.70
777.00
24,931
Jan 9, 2026
828.90
829.00
800.00
802.20
793.31
46,382
Jan 8, 2026
832.65
836.65
825.00
828.85
819.67
22,507
Jan 7, 2026
824.10
844.95
820.60
836.50
827.23
26,768
Jan 6, 2026
833.20
835.55
820.80
822.95
813.83
9,116
Jan 5, 2026
836.05
844.95
831.70
833.10
823.87
11,082
Jan 2, 2026
839.85
842.80
828.50
839.70
830.40
18,773
Jan 1, 2026
859.35
859.35
833.05
835.10
825.85
5,450
Dec 31, 2025
829.85
847.65
829.85
843.90
834.55
21,270
Dec 30, 2025
830.85
836.80
820.30
827.45
818.28
30,682
Dec 29, 2025
838.50
846.40
828.60
830.30
821.10
23,459
Dec 26, 2025
842.15
851.05
837.05
838.90
829.61
16,380
Dec 24, 2025
852.70
853.55
843.65
851.05
841.62
6,942
Dec 23, 2025
859.05
871.65
850.60
852.65
843.20
11,101
Dec 22, 2025
832.85
875.00
832.00
857.20
847.70
74,977
Dec 19, 2025
835.15
844.50
817.50
828.50
819.32
19,185
Dec 18, 2025
832.05
840.70
828.55
834.75
825.50
16,218
Dec 17, 2025
850.40
850.70
833.00
835.85
826.59
15,165
Dec 16, 2025
869.60
873.45
841.50
844.95
835.59
17,783
Dec 15, 2025
857.40
867.30
848.00
862.00
852.45
23,257
Dec 12, 2025
855.55
862.05
849.30
857.55
848.05
10,717
Dec 11, 2025
843.65
853.75
826.15
849.85
840.44
23,230
Dec 10, 2025
854.10
861.60
835.00
837.10
827.83
14,577
Dec 9, 2025
842.75
849.75
816.55
844.50
835.14
42,558
Dec 8, 2025
875.95
882.35
839.00
845.30
835.94
36,506
Dec 5, 2025
901.95
918.00
875.70
878.60
868.87
32,819
Dec 4, 2025
880.00
904.55
878.35
902.00
892.01
29,054
Dec 3, 2025
870.35
884.00
869.35
879.40
869.66
17,430
Dec 2, 2025
871.25
876.10
865.00
871.15
861.50
22,135
Dec 1, 2025
882.95
889.15
877.10
880.50
870.75
27,722
Nov 28, 2025
882.05
898.20
877.55
881.60
871.83
28,922
Nov 27, 2025
898.55
898.55
876.05
880.25
870.50
13,484
Nov 26, 2025
876.85
897.15
865.95
891.85
881.97
22,214
Nov 25, 2025
881.35
888.70
871.00
873.75
864.07
27,052
Nov 24, 2025
903.80
932.15
884.55
890.05
880.19
41,971
Nov 21, 2025
918.05
918.05
898.55
901.60
891.61
36,083
Nov 20, 2025
923.05
927.70
915.50
918.80
908.62
26,850
Nov 19, 2025
914.85
951.45
914.85
921.15
910.95
56,495
Nov 18, 2025
920.75
932.35
910.00
919.05
908.87
47,006
Nov 17, 2025
944.70
944.70
920.10
924.25
914.01
22,813
Nov 14, 2025
943.00
956.85
938.60
940.00
929.59
22,920
Nov 13, 2025
984.05
995.00
960.30
964.30
953.62
20,654
Nov 12, 2025
969.85
991.85
958.35
983.55
972.65
77,644
Nov 11, 2025
940.25
968.90
940.25
959.85
949.22
58,407
Nov 10, 2025
940.35
953.75
937.00
942.65
932.21
13,346
Nov 7, 2025
947.30
963.20
933.05
947.30
936.81
85,176
Nov 6, 2025
964.75
995.00
948.40
956.85
946.25
94,984
Nov 4, 2025
991.90
994.30
970.00
972.30
961.53
64,607
Nov 3, 2025
988.50
1,008.35
967.35
994.70
983.68
133,156
