NSE - Free Realtime Quote
INR
Newgen Software Technologies Limited (NEWGEN.NS)
445.60
+3.15
(+0.71%)
As of 3:21:47 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
448.05
462.40
442.50
446.30
446.30
560,994
Oct 30, 2026
457.95
465.25
441.00
442.45
442.45
458,031
Oct 29, 2026
454.65
463.40
449.00
455.45
455.45
556,173
Oct 28, 2026
464.95
464.95
451.20
458.00
458.00
575,362
Oct 27, 2026
475.00
475.00
461.60
470.00
470.00
522,630
Oct 26, 2026
444.00
482.20
442.85
475.90
475.90
1,312,501
Oct 23, 2026
483.90
489.00
437.20
454.20
454.20
4,142,700
Oct 22, 2026
481.00
486.50
470.40
475.80
475.80
498,401
Oct 21, 2026
487.00
499.95
476.50
479.10
479.10
971,103
Oct 19, 2026
493.15
495.75
477.50
479.10
479.10
424,036
Oct 16, 2026
490.30
505.40
490.30
493.90
493.90
1,090,273
Oct 15, 2026
482.15
498.10
481.65
489.60
489.60
1,628,982
Oct 14, 2026
469.30
481.80
469.30
476.40
476.40
720,696
Oct 13, 2026
454.00
475.95
449.60
473.60
473.60
3,148,326
Oct 12, 2026
449.30
455.00
445.50
446.35
446.35
336,972
Oct 9, 2026
446.10
456.70
444.15
449.30
449.30
1,046,904
Oct 8, 2026
448.10
469.25
439.10
442.55
442.55
1,175,264
Oct 7, 2026
457.85
459.10
445.10
447.75
447.75
447,153
Oct 6, 2026
460.90
463.20
454.15
456.60
456.60
432,611
Oct 5, 2026
464.80
472.55
456.35
458.75
458.75
657,395
Oct 1, 2026
465.20
477.95
452.95
456.35
456.35
629,816
Sep 30, 2026
474.90
481.20
465.55
467.85
467.85
443,488
Sep 29, 2026
480.00
493.40
465.40
473.00
473.00
2,459,936
Sep 28, 2026
485.35
488.90
472.40
474.40
474.40
347,520
Sep 25, 2026
490.75
493.50
483.35
485.30
485.30
345,857
Sep 24, 2026
498.10
505.10
490.05
493.60
493.60
338,272
Sep 23, 2026
496.00
514.05
494.45
504.15
504.15
688,103
Sep 22, 2026
497.00
500.75
492.30
495.70
495.70
352,708
Sep 21, 2026
493.80
497.00
487.85
494.10
494.10
382,959
Sep 18, 2026
493.40
499.30
487.10
497.30
497.30
622,017
Sep 17, 2026
493.25
495.15
487.90
489.50
489.50
398,497
Sep 16, 2026
502.40
507.90
487.30
492.00
492.00
531,343
Sep 15, 2026
512.00
528.60
498.00
499.35
499.35
1,695,640
Sep 11, 2026
507.00
509.00
498.55
501.40
501.40
583,926
Sep 10, 2026
516.00
521.60
505.15
507.90
507.90
531,174
Sep 9, 2026
512.50
516.55
504.35
512.85
512.85
587,106
Sep 8, 2026
519.00
520.40
513.00
514.00
514.00
474,948
Sep 7, 2026
524.80
526.30
515.90
520.70
520.70
537,213
Sep 4, 2026
522.00
543.95
522.00
524.80
524.80
2,160,906
Sep 3, 2026
525.00
527.50
514.50
517.65
517.65
624,729
Sep 2, 2026
526.70
529.75
517.70
519.30
519.30
652,094
Sep 1, 2026
530.00
541.05
522.60
532.05
532.05
1,183,206
Aug 31, 2026
562.00
562.05
526.00
528.85
528.85
2,474,710
Aug 28, 2026
524.70
575.90
524.70
567.10
567.10
10,501,206
Aug 27, 2026
525.10
531.55
520.20
523.00
523.00
415,158
Aug 26, 2026
527.00
535.95
522.55
524.35
524.35
317,123
Aug 25, 2026
527.00
532.65
519.00
525.55
525.55
458,147
Aug 24, 2026
523.30
546.70
523.30
528.40
528.40
1,232,949
Aug 21, 2026
527.00
529.70
520.85
522.70
522.70
364,661
Aug 20, 2026
524.55
547.30
524.55
527.35
527.35
1,546,773
Aug 19, 2026
531.05
538.95
518.70
519.95
519.95
500,666
Aug 18, 2026
533.10
534.50
526.40
528.45
528.45
290,297
Aug 17, 2026
537.80
539.00
525.55
534.85
534.85
427,348
Aug 14, 2026
537.00
547.25
533.80
535.15
535.15
327,706
Aug 13, 2026
538.00
545.60
534.00
542.40
542.40
441,203
Aug 12, 2026
555.00
555.65
525.50
535.20
535.20
1,175,816
Aug 11, 2026
560.50
569.60
553.00
555.10
555.10
584,006
Aug 10, 2026
551.00
571.85
545.45
563.20
563.20
1,426,876
Aug 7, 2026
542.45
560.00
540.00
551.00
551.00
1,070,093
Aug 6, 2026
560.00
565.20
540.00
542.40
542.40
944,921
Aug 5, 2026
562.80
575.25
553.75
556.55
556.55
918,544
Aug 4, 2026
563.00
570.30
555.05
561.35
561.35
706,009
Aug 3, 2026
559.00
569.75
553.55
562.75
562.75
1,071,891
Jul 31, 2026
552.95
557.70
533.35
555.70
555.70
1,177,828
Jul 30, 2026
563.60
571.70
550.10
552.95
552.95
1,826,036
Jul 29, 2026
534.45
585.50
532.60
560.50
560.50
10,147,091
Jul 28, 2026
508.25
544.80
508.25
525.45
525.45
7,766,585
Jul 27, 2026
511.80
523.95
504.20
506.30
506.30
1,031,928
Jul 24, 2026
503.00
512.10
497.05
505.70
505.70
975,202
Jul 23, 2026
532.00
532.00
502.10
508.80
508.80
1,646,929
Jul 22, 2026
546.30
546.45
523.00
533.15
533.15
1,565,269
Jul 21, 2026
559.45
561.25
541.75
546.30
546.30
1,070,527
Jul 20, 2026
547.20
570.00
541.25
559.45
559.45
2,945,628
Jul 17, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
545.00
561.10
524.50
547.55
547.55
6,519,608
Jul 16, 2026
562.80
586.90
526.30
541.95
535.95
13,121,389
Jul 15, 2026
554.90
575.35
539.15
557.70
551.53
6,927,932
Jul 14, 2026
592.50
603.80
551.35
554.40
548.26
8,371,127
Jul 13, 2026
511.95
607.00
507.05
590.50
583.96
32,487,365
Jul 10, 2026
477.05
542.90
477.05
517.20
511.47
29,948,995
Jul 9, 2026
466.30
477.35
461.25
473.20
467.96
373,119
Jul 8, 2026
477.00
480.80
464.15
465.65
460.49
397,924
Jul 7, 2026
480.00
487.90
477.35
480.00
474.69
467,180
Jul 6, 2026
482.40
482.40
473.50
480.05
474.74
356,395
Jul 3, 2026
484.00
492.00
480.00
481.90
476.56
585,100
Jul 2, 2026
476.55
490.50
476.40
480.90
475.58
1,154,770
Jul 1, 2026
475.00
489.45
470.00
473.70
468.46
1,244,814
Jun 30, 2026
470.00
474.80
465.90
471.55
466.33
392,189
Jun 29, 2026
473.55
477.65
465.00
468.25
463.07
565,673
Jun 25, 2026
475.00
479.20
469.50
473.10
467.86
483,197
Jun 24, 2026
470.90
476.55
469.00
472.60
467.37
368,420
Jun 23, 2026
480.30
485.65
469.20
470.90
465.69
580,541
Jun 22, 2026
486.50
490.80
480.50
482.55
477.21
567,939
Jun 19, 2026
474.25
488.60
465.85
481.95
476.61
1,131,792
Jun 18, 2026
488.00
490.00
481.65
487.95
482.55
734,990
Jun 17, 2026
480.40
514.90
478.60
488.05
482.65
9,712,485
Jun 16, 2026
472.80
484.95
468.70
477.95
472.66
1,359,770
Jun 15, 2026
475.00
481.80
468.00
470.50
465.29
653,362
Jun 12, 2026
460.95
468.85
458.15
464.25
459.11
695,859
Jun 11, 2026
467.00
467.00
452.90
455.25
450.21
676,073
Jun 10, 2026
480.00
492.00
466.00
471.10
465.88
864,863
Jun 9, 2026
483.90
492.00
476.90
487.35
481.95
650,729
Jun 8, 2026
480.00
499.30
475.65
478.30
473.00
1,538,216
Jun 5, 2026
484.10
500.50
484.10
489.05
483.64
1,386,065
Jun 4, 2026
508.60
511.75
488.65
496.55
491.05
4,211,757
Jun 3, 2026
528.00
538.00
504.10
518.20
512.46
16,036,497
Jun 2, 2026
439.10
529.80
435.00
518.10
512.36
35,273,385
Jun 1, 2026
443.80
456.05
436.90
441.50
436.61
784,172
May 29, 2026
439.00
451.95
438.50
442.70
437.80
681,255
May 27, 2026
436.20
447.85
433.25
438.05
433.20
699,632
May 26, 2026
434.95
441.30
432.90
435.95
431.12
429,538
May 25, 2026
441.90
447.70
435.00
435.90
431.07
622,148
May 22, 2026
448.00
448.40
436.15
437.60
432.76
650,684
May 21, 2026
455.00
455.00
445.25
447.15
442.20
557,951
May 20, 2026
459.00
460.90
448.35
450.30
445.31
629,254
May 19, 2026
459.20
477.45
459.20
461.15
456.04
620,688
May 18, 2026
469.05
469.05
452.45
458.80
453.72
517,338
May 15, 2026
457.10
491.00
457.10
472.30
467.07
3,367,722
May 14, 2026
472.00
473.40
450.55
456.85
451.79
667,811
May 13, 2026
464.95
474.95
462.00
471.25
466.03
444,357
May 12, 2026
488.00
488.00
462.50
464.95
459.80
662,482
May 11, 2026
502.75
509.25
488.00
490.25
484.82
729,072
May 8, 2026
499.85
514.00
497.30
504.85
499.26
980,555
May 7, 2026
497.00
511.00
491.90
500.65
495.11
1,264,836
May 6, 2026
493.60
497.55
482.25
493.05
487.59
867,642
May 5, 2026
496.40
504.40
483.60
489.20
483.78
895,408
May 4, 2026
509.00
512.50
492.10
496.40
490.90
1,161,100
Apr 30, 2026
479.90
534.00
475.80
505.75
500.15
12,685,665
Apr 29, 2026
486.00
494.00
477.50
480.15
474.83
686,271
Apr 28, 2026
491.00
496.70
480.00
482.80
477.45
1,107,626
Apr 27, 2026
465.50
508.20
465.50
491.55
486.11
3,995,896
Apr 24, 2026
476.00
479.25
461.15
462.75
457.63
664,483
Apr 23, 2026
473.90
485.95
471.00
476.10
470.83
815,110
Apr 22, 2026
474.40
478.00
466.80
474.60
469.35
858,015
Apr 21, 2026
473.95
484.00
471.95
477.15
471.87
629,117
Apr 20, 2026
484.00
484.40
469.90
471.95
466.72
684,605
Apr 17, 2026
479.00
489.00
476.10
483.50
478.15
836,162
Apr 16, 2026
478.00
489.00
473.00
478.25
472.96
1,524,329
Apr 15, 2026
453.95
484.90
451.10
472.80
467.57
4,015,524
Apr 13, 2026
442.95
446.90
431.35
445.15
440.22
879,810
Apr 10, 2026
459.80
463.00
444.45
447.95
442.99
1,131,130
Apr 9, 2026
460.40
464.65
450.30
457.20
452.14
721,719
Apr 8, 2026
464.50
465.00
455.30
460.40
455.30
1,032,450
Apr 7, 2026
440.00
457.40
436.20
447.45
442.50
1,243,863
Apr 6, 2026
440.65
444.80
431.75
442.85
437.95
941,350
Apr 2, 2026
423.05
443.70
414.00
440.35
435.47
1,127,756
Apr 1, 2026
420.00
434.75
415.00
431.80
427.02
1,194,449
Mar 30, 2026
416.00
419.15
401.05
402.30
397.85
1,088,297
Mar 27, 2026
435.00
449.30
418.50
422.00
417.33
2,363,256
Mar 25, 2026
436.00
448.00
433.40
435.65
430.83
759,792
Mar 24, 2026
429.00
437.45
421.45
433.00
428.21
1,082,682
Mar 23, 2026
435.00
435.00
415.00
420.55
415.89
854,702
Mar 20, 2026
446.05
455.95
439.00
440.60
435.72
953,676
Mar 19, 2026
452.00
452.75
438.25
439.90
435.03
792,654
Mar 18, 2026
449.00
469.85
447.80
459.75
454.66
2,434,446
Mar 17, 2026
455.90
455.90
434.50
445.00
440.07
1,614,677
Mar 16, 2026
446.00
467.90
440.15
451.20
446.20
5,788,784
Mar 13, 2026
447.55
451.00
436.90
441.90
437.01
1,153,467
Mar 12, 2026
455.00
457.75
446.35
451.85
446.85
1,074,237
Mar 11, 2026
469.00
472.85
454.10
457.60
452.53
981,084
Mar 10, 2026
471.00
472.90
456.05
467.35
462.18
1,257,397
Mar 9, 2026
456.00
465.30
447.00
460.65
455.55
1,704,810
Mar 6, 2026
470.00
485.00
460.10
465.50
460.35
2,436,722
Mar 5, 2026
482.10
483.00
462.55
467.75
462.57
1,896,404
Mar 4, 2026
486.95
499.80
474.00
477.05
471.77
3,716,330
Mar 2, 2026
478.75
502.35
478.00
487.80
482.40
2,610,138
Feb 27, 2026
522.00
524.00
506.00
508.75
503.12
2,995,977
Feb 26, 2026
505.00
535.40
503.20
517.90
512.17
12,521,842
Feb 25, 2026
519.40
535.00
495.00
499.90
494.37
9,158,255
Feb 24, 2026
539.25
540.45
510.50
513.95
508.26
5,164,871
Feb 23, 2026
558.40
578.00
528.00
536.65
530.71
14,571,546
Feb 20, 2026
609.95
614.00
542.10
556.90
550.73
22,847,085
Feb 19, 2026
536.00
637.50
526.05
622.90
616.00
61,297,141
Feb 18, 2026
519.95
545.65
505.05
531.55
525.67
21,278,172
Feb 17, 2026
463.05
541.00
458.65
527.50
521.66
49,247,741
Feb 16, 2026
478.95
478.95
460.25
463.05
457.92
1,316,471
Feb 13, 2026
495.25
499.10
475.80
479.60
474.29
1,554,969
Feb 12, 2026
530.00
530.00
506.00
507.75
502.13
1,220,512
Feb 11, 2026
553.70
556.00
532.00
533.95
528.04
516,487
Feb 10, 2026
568.75
568.75
551.75
553.70
547.57
414,589
Feb 9, 2026
538.75
574.40
533.60
562.20
555.98
2,678,842
Feb 6, 2026
545.00
545.00
526.55
530.95
525.07
591,448
Feb 5, 2026
562.95
562.95
542.20
545.95
539.91
488,395
Feb 4, 2026
560.00
563.40
542.55
560.50
554.29
851,151
Feb 3, 2026
594.65
594.95
561.10
567.10
560.82
587,645
Feb 2, 2026
572.00
572.35
544.15
557.70
551.53
557,766
Jan 30, 2026
577.05
588.30
571.45
582.00
575.56
403,818
Jan 29, 2026
598.80
603.30
578.50
581.45
575.01
508,976
Jan 28, 2026
603.00
610.65
595.95
599.95
593.31
450,106
Jan 27, 2026
626.00
626.00
598.35
604.95
598.25
585,584
Jan 23, 2026
649.00
650.00
620.15
624.25
617.34
497,938
Jan 22, 2026
640.70
653.50
629.25
648.40
641.22
724,428
Jan 21, 2026
640.65
658.15
621.10
632.10
625.10
4,487,893
Jan 20, 2026
739.25
739.25
617.55
628.45
621.49
7,305,075
Jan 19, 2026
749.90
749.90
726.80
735.20
727.06
372,734
Jan 16, 2026
773.00
777.60
747.00
749.85
741.55
408,114
Jan 15, 2026
770.15
770.15
770.15
770.15
761.62
-
Jan 14, 2026
779.10
781.95
768.40
770.15
761.62
173,187
Jan 13, 2026
794.95
795.05
767.00
779.15
770.52
247,246
Jan 12, 2026
802.55
802.55
779.60
785.40
776.70
320,917
Jan 9, 2026
829.85
831.45
800.10
802.55
793.66
235,316
Jan 8, 2026
837.00
837.00
825.00
828.65
819.48
139,827
Jan 7, 2026
827.90
845.00
820.85
836.40
827.14
226,860
Jan 6, 2026
834.55
836.70
820.05
822.15
813.05
159,660
Jan 5, 2026
840.00
845.00
832.00
833.20
823.98
167,507
Jan 2, 2026
834.90
845.00
828.20
840.15
830.85
113,946
Jan 1, 2026
848.00
848.00
833.00
834.90
825.66
90,666
Dec 31, 2025
832.00
847.60
830.35
845.10
835.74
140,039
Dec 30, 2025
834.55
836.80
820.05
826.25
817.10
306,463
Dec 29, 2025
839.55
848.15
828.65
830.45
821.26
124,592
Dec 26, 2025
850.00
851.45
837.00
838.70
829.41
151,501
Dec 24, 2025
854.50
854.50
844.00
850.15
840.74
178,724
Dec 23, 2025
861.95
871.95
850.15
852.75
843.31
170,439
Dec 22, 2025
835.00
874.95
832.05
858.15
848.65
717,703
Dec 19, 2025
840.00
844.40
818.00
828.25
819.08
328,501
Dec 18, 2025
835.00
841.70
830.30
834.85
825.61
123,464
Dec 17, 2025
848.90
851.00
831.65
834.95
825.71
130,881
Dec 16, 2025
866.10
875.50
841.00
844.40
835.05
327,611
Dec 15, 2025
855.00
867.00
846.35
862.30
852.75
203,775
Dec 12, 2025
853.90
862.75
848.80
857.10
847.61
153,920
Dec 11, 2025
836.00
854.90
826.15
850.50
841.08
211,112
Dec 10, 2025
847.40
862.40
835.00
837.00
827.73
200,832
Dec 9, 2025
840.00
850.95
816.05
844.90
835.55
442,418
Dec 8, 2025
872.00
884.25
837.25
845.75
836.39
565,901
Dec 5, 2025
900.85
918.00
875.60
879.00
869.27
405,557
Dec 4, 2025
884.40
904.00
876.10
901.00
891.02
588,166
Dec 3, 2025
871.30
885.00
868.05
879.85
870.11
198,227
Dec 2, 2025
878.00
878.00
865.00
871.35
861.70
140,693
Dec 1, 2025
883.85
888.95
877.00
880.05
870.31
149,150
Nov 28, 2025
883.50
899.00
878.05
881.15
871.39
303,213
Nov 27, 2025
890.00
893.15
876.00
880.35
870.60
206,548
Nov 26, 2025
874.00
897.85
865.80
892.50
882.62
304,533
Nov 25, 2025
889.00
891.00
871.35
873.95
864.27
251,423
Nov 24, 2025
896.80
932.85
884.00
889.55
879.70
544,977
Nov 21, 2025
915.10
915.65
898.10
902.00
892.01
227,001
Nov 20, 2025
924.00
928.05
915.55
918.40
908.23
177,988
Nov 19, 2025
919.40
950.60
915.00
921.00
910.80
846,346
Nov 18, 2025
926.30
932.95
910.55
919.40
909.22
437,746
Nov 17, 2025
945.30
947.00
920.00
923.55
913.33
330,293
Nov 14, 2025
938.20
958.00
938.20
940.70
930.29
312,852
Nov 13, 2025
991.95
995.50
961.00
964.35
953.67
325,150
Nov 12, 2025
962.80
991.05
957.65
983.65
972.76
647,655
Nov 11, 2025
942.95
968.80
942.90
958.95
948.33
511,240
Nov 10, 2025
950.00
954.80
936.30
942.10
931.67
207,473
Nov 7, 2025
950.00
963.30
932.85
947.95
937.46
475,953
Nov 6, 2025
972.15
996.25
948.00
955.20
944.62
566,336
Nov 4, 2025
996.30
996.30
968.60
972.15
961.39
394,978
Nov 3, 2025
983.35
1,008.40
967.15
994.60
983.59
1,005,261
