Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

Newgen Software Technologies Limited (NEWGEN.BO)

1,054.50
-47.00
(-4.27%)
As of 1:07:37 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,101.451,101.451,030.851,054.501,054.50122,010
Apr 24, 2025998.801,192.65989.251,101.501,101.50771,480
Apr 23, 2025955.001,002.50952.20993.90993.90122,450
Apr 22, 2025948.00960.00937.00941.20941.2020,183
Apr 21, 2025931.00955.00924.15950.55950.5522,524
Apr 17, 2025934.05935.35922.90926.70926.709,588
Apr 16, 2025950.00960.00930.80942.20942.207,659
Apr 15, 2025923.00948.00914.85940.35940.359,170
Apr 11, 2025931.50933.00896.95904.85904.8551,195
Apr 9, 2025899.35902.00865.45878.70878.7010,210
Apr 8, 2025875.00922.20850.05905.70905.7033,040
Apr 7, 2025740.05855.00740.05840.85840.8590,138
Apr 4, 2025982.00991.15907.00922.25922.2549,050
Apr 3, 2025974.401,008.00974.40992.35992.3512,923
Apr 2, 2025979.001,008.40978.051,003.201,003.2024,257
Apr 1, 20251,029.801,029.80972.50993.15993.1523,519
Mar 28, 20251,016.951,032.85986.00994.80994.8041,524
Mar 27, 2025957.401,038.00957.401,009.901,009.90101,673
Mar 26, 2025991.501,005.85965.85969.80969.8015,006
Mar 25, 20251,038.951,038.95987.00992.50992.5031,732
Mar 24, 20251,052.951,070.001,017.001,023.051,023.0527,064
Mar 21, 2025960.551,093.55953.451,034.001,034.0081,540
Mar 20, 2025923.95968.50919.55960.60960.6017,661
Mar 19, 2025936.05940.45916.30917.65917.6513,515
Mar 18, 2025943.00948.00932.50935.20935.2011,763
Mar 17, 2025942.80948.70918.25935.70935.7018,617
Mar 13, 2025965.45965.45933.90950.70950.7010,440
Mar 12, 2025944.50960.00927.30946.20946.2024,926
Mar 11, 2025931.10956.00922.35945.20945.2033,083
Mar 10, 2025985.201,003.75935.60941.40941.4012,123
Mar 7, 2025996.901,020.85988.55991.20991.2011,698
Mar 6, 2025999.001,020.95994.95996.85996.8524,743
Mar 5, 2025950.00994.70950.00992.75992.7527,462
Mar 4, 2025930.05953.00930.00949.05949.0527,828
Mar 3, 2025930.05968.00926.55945.85945.8524,742
Feb 28, 2025979.05980.00911.10933.55933.5557,508
Feb 27, 2025973.85993.75956.70990.05990.0533,921
Feb 25, 2025954.05971.65949.10960.40960.409,987
Feb 24, 2025961.05977.95932.00959.25959.2531,915
Feb 21, 2025988.451,006.35964.90975.80975.809,601
Feb 20, 20251,025.001,028.00986.70991.45991.4523,296
Feb 19, 2025976.701,035.15960.601,028.951,028.9518,598
Feb 18, 2025968.25995.05944.10976.75976.7534,993
Feb 17, 2025958.00976.00935.75968.20968.2024,036
Feb 14, 2025985.00993.25947.00959.15959.1536,437
Feb 13, 2025970.00991.95951.10979.70979.7045,555
Feb 12, 2025969.951,009.85940.10987.10987.1035,468
Feb 11, 20251,009.051,016.85970.40979.60979.6016,466
Feb 10, 20251,055.951,055.951,002.001,019.751,019.7553,988
Feb 7, 20251,080.001,080.001,044.701,058.301,058.3029,368
Feb 6, 20251,130.451,140.001,066.051,072.551,072.5550,265
Feb 5, 20251,097.501,174.951,097.501,122.401,122.4071,045
Feb 4, 20251,090.301,100.001,065.151,085.851,085.8534,166
Feb 3, 20251,020.101,105.951,020.101,078.001,078.0025,466
Feb 1, 20251,063.801,111.001,050.951,095.251,095.2543,443
Jan 31, 20251,050.301,068.001,038.501,048.851,048.8516,019
Jan 30, 20251,119.951,129.001,041.251,050.051,050.0553,881
Jan 29, 2025992.151,086.30990.001,083.851,083.8568,991
Jan 28, 20251,033.001,048.90951.35987.55987.5562,200
Jan 27, 20251,100.001,119.101,057.051,057.051,057.0563,752
Jan 24, 20251,239.551,255.351,165.001,174.501,174.5044,667
Jan 23, 20251,209.351,268.051,202.201,225.751,225.7538,312
Jan 22, 20251,324.601,324.601,162.001,232.301,232.30148,676
Jan 21, 20251,582.951,582.951,294.601,305.501,305.50110,486
Jan 20, 20251,590.901,696.801,539.851,561.301,561.3044,656
Jan 17, 20251,628.001,628.001,567.051,585.401,585.4029,017
Jan 16, 20251,709.001,715.001,620.001,632.051,632.0521,874
Jan 15, 20251,576.001,795.501,576.001,753.801,753.8067,940
Jan 14, 20251,566.001,586.701,536.451,575.951,575.9510,762
Jan 13, 20251,608.001,616.001,553.851,575.751,575.7536,686
Jan 10, 20251,609.651,631.351,565.001,628.251,628.2527,925
Jan 9, 20251,640.801,664.051,596.301,605.301,605.3012,821
Jan 8, 20251,670.001,673.001,625.651,640.801,640.8024,354
Jan 7, 20251,643.951,687.851,643.951,681.501,681.5018,093
Jan 6, 20251,680.001,700.001,608.351,644.501,644.5045,158
Jan 3, 20251,713.901,713.901,685.951,690.451,690.457,855
Jan 2, 20251,729.751,749.951,687.001,718.701,718.7024,537
Jan 1, 20251,731.751,754.351,683.251,707.901,707.9020,510
Dec 31, 20241,700.551,754.601,640.001,700.501,700.5055,100
Dec 30, 20241,605.301,729.151,589.701,710.301,710.3091,137
Dec 27, 20241,686.251,702.001,610.901,623.651,623.6551,601
Dec 26, 20241,603.051,725.151,594.451,686.251,686.2572,847
Dec 24, 20241,587.601,620.901,574.051,602.201,602.2027,731
Dec 23, 20241,590.951,613.501,571.251,586.801,586.8043,991
Dec 20, 20241,533.001,627.401,529.251,574.451,574.4546,289
Dec 19, 20241,479.351,528.051,465.001,522.001,522.0012,962
Dec 18, 20241,509.951,515.001,473.801,497.851,497.8513,868
Dec 17, 20241,430.651,508.001,430.651,496.951,496.9585,772
Dec 16, 20241,392.351,434.101,392.001,429.951,429.9517,455
Dec 13, 20241,404.401,404.401,370.001,390.601,390.6020,619
Dec 12, 20241,437.951,438.001,390.001,404.451,404.4522,107
Dec 11, 20241,429.301,429.501,395.301,421.251,421.2511,418
Dec 10, 20241,487.951,487.951,390.001,416.001,416.0066,264
Dec 9, 20241,374.951,443.601,356.601,430.001,430.0029,707
Dec 6, 20241,315.001,362.601,315.001,351.651,351.6550,767
Dec 5, 20241,317.901,334.851,296.401,311.351,311.3536,358
Dec 4, 20241,223.301,322.701,217.801,304.751,304.7550,173
Dec 3, 20241,184.951,221.001,165.801,209.551,209.5519,856
Dec 2, 20241,194.951,194.951,150.551,177.501,177.508,944
Nov 29, 20241,150.001,185.001,150.001,180.001,180.0044,057
Nov 28, 20241,147.201,150.001,109.001,130.651,130.6531,789
Nov 27, 20241,163.301,170.001,136.001,144.601,144.608,766
Nov 26, 20241,118.951,155.001,118.951,141.451,141.4515,665
Nov 25, 20241,080.001,128.001,072.701,118.951,118.9544,269
Nov 22, 20241,111.551,111.551,078.001,082.351,082.3520,737
Nov 21, 20241,124.751,124.751,078.851,102.751,102.7516,086
Nov 19, 20241,064.251,148.001,047.701,102.951,102.9537,460
Nov 18, 20241,230.001,230.001,031.851,043.351,043.3565,188
Nov 14, 20241,194.101,247.001,187.401,233.801,233.809,469
Nov 13, 20241,250.001,261.101,190.851,198.551,198.5536,052
Nov 12, 20241,279.001,319.801,259.451,270.451,270.4511,075
Nov 11, 20241,252.451,290.451,250.001,278.801,278.809,432
Nov 8, 20241,290.001,299.901,254.101,261.701,261.7014,847
Nov 7, 20241,319.451,327.551,283.151,291.101,291.107,888
Nov 6, 20241,287.001,317.351,274.751,313.351,313.358,635
Nov 4, 20241,299.551,310.001,271.251,287.601,287.6013,151
Nov 1, 20241,288.951,299.901,284.801,289.451,289.4510,615
Oct 31, 20241,250.001,288.451,216.101,284.201,284.2013,773
Oct 29, 20241,223.101,232.001,193.051,203.851,203.8516,467
Oct 28, 20241,220.051,238.701,206.001,232.151,232.159,721
Oct 25, 20241,263.751,284.751,205.251,224.551,224.5528,101
Oct 24, 20241,268.951,283.151,242.051,268.851,268.859,867
Oct 23, 20241,180.001,270.001,178.451,233.901,233.9044,556
Oct 22, 20241,250.001,260.001,176.501,189.051,189.0568,314
Oct 21, 20241,260.051,292.951,248.101,263.951,263.9524,684
Oct 18, 20241,243.901,270.001,215.001,258.901,258.9014,670
Oct 17, 20241,273.151,290.001,237.051,244.001,244.0038,046
Oct 16, 20241,320.001,346.351,261.501,269.951,269.9562,332
Oct 15, 20241,378.951,395.001,242.001,298.451,298.45216,190
Oct 14, 20241,393.951,410.001,342.001,351.901,351.9062,524
Oct 11, 20241,321.151,398.001,319.501,374.201,374.2069,447
Oct 10, 20241,289.951,336.001,285.001,314.051,314.0531,493
Oct 9, 20241,264.351,313.101,243.901,274.501,274.5011,489
Oct 8, 20241,240.051,295.001,234.751,246.801,246.8013,138
Oct 7, 20241,299.951,370.051,249.951,254.651,254.6525,474
Oct 4, 20241,300.051,323.001,271.301,293.851,293.8525,623
Oct 3, 20241,295.001,346.101,270.001,309.851,309.8523,497
Oct 1, 20241,345.901,370.701,308.001,317.451,317.4527,725
Sep 30, 20241,444.501,444.501,336.201,343.051,343.0540,527
Sep 27, 20241,359.701,450.001,349.001,418.901,418.9082,618
Sep 26, 20241,301.001,547.201,301.001,335.451,335.45212,104
Sep 25, 20241,300.251,315.451,279.751,304.401,304.4021,307
Sep 24, 20241,327.751,339.901,295.501,322.301,322.309,122
Sep 23, 20241,348.601,351.751,318.001,327.751,327.7510,874
Sep 20, 20241,285.001,349.901,269.851,322.151,322.1557,461
Sep 19, 20241,207.951,286.651,192.501,277.651,277.6530,261
Sep 18, 20241,228.651,230.001,190.001,209.451,209.4537,429
Sep 17, 20241,193.351,250.001,160.551,231.351,231.3522,217
Sep 16, 20241,201.001,235.301,157.101,169.951,169.9516,989
Sep 13, 20241,093.001,221.701,089.951,190.301,190.3043,934
Sep 12, 20241,065.001,103.001,064.051,090.451,090.4514,217
Sep 11, 20241,070.101,091.901,050.051,061.701,061.704,244
Sep 10, 20241,071.101,088.651,059.851,069.001,069.0016,398
Sep 9, 20241,080.001,107.801,071.551,081.101,081.106,650
Sep 6, 20241,099.351,109.001,078.601,095.851,095.855,964
Sep 5, 20241,055.051,096.001,052.251,082.401,082.4015,240
Sep 4, 20241,020.301,084.451,020.301,053.901,053.9018,735
Sep 3, 20241,107.951,107.951,075.001,079.901,079.904,275
Sep 2, 20241,114.951,121.901,066.051,078.701,078.7018,508
Aug 30, 20241,060.051,136.201,048.101,114.551,114.5516,877
Aug 29, 20241,064.051,077.951,053.651,064.251,064.2510,937
Aug 28, 20241,033.351,076.801,033.351,064.051,064.058,347
Aug 26, 20241,071.401,082.751,045.001,049.251,049.257,248
Aug 23, 20241,085.001,085.001,061.301,071.401,071.405,296
Aug 22, 20241,092.001,119.951,070.201,074.851,074.858,670
Aug 21, 20241,116.901,119.501,057.251,085.751,085.7524,088
Aug 20, 20241,072.201,130.451,072.201,116.901,116.9018,653
Aug 19, 20241,090.251,096.001,052.901,071.451,071.4522,665
Aug 16, 20241,032.001,097.001,030.001,087.351,087.3518,346
Aug 14, 20241,028.051,042.451,015.751,025.801,025.803,695
Aug 13, 20241,031.401,066.301,024.701,033.801,033.806,798
Aug 12, 20241,008.301,079.001,008.301,045.501,045.508,317
Aug 9, 20241,038.851,054.301,024.101,028.851,028.855,461
Aug 8, 2024969.701,023.00969.001,014.201,014.207,542
Aug 7, 2024984.00989.95963.20976.40976.4015,129
Aug 6, 2024955.15998.95950.30958.80958.8023,122
Aug 5, 2024934.55992.20934.55958.50958.5017,455
Aug 2, 20241,053.851,053.851,012.101,020.501,020.5010,595
Aug 1, 20241,036.001,080.401,036.001,055.101,055.108,838
Jul 31, 20241,026.751,048.001,009.251,028.951,028.9527,980
Jul 30, 20241,062.001,079.451,018.251,026.051,026.0535,944
Jul 29, 20241,097.951,124.901,064.451,072.301,072.3016,787
Jul 26, 20241,084.901,084.901,057.901,077.551,077.557,858
Jul 25, 20241,065.401,086.001,040.001,059.751,059.7511,300
Jul 24, 20241,087.951,156.201,065.301,087.101,087.1055,049
Jul 23, 20241,040.001,096.101,005.951,065.301,065.3029,807
Jul 22, 2024995.001,026.00985.501,020.001,020.0026,873
Jul 19, 20241,017.201,025.00998.601,004.351,004.3512,384
Jul 18, 2024 4 Dividend
Jul 18, 20241,047.651,054.30977.601,023.401,023.4058,497
Jul 16, 20241,045.851,054.101,027.601,047.601,043.6016,558
Jul 15, 20241,034.001,082.101,017.651,036.401,032.4461,366
Jul 12, 2024963.051,043.00953.001,015.951,012.07103,943
Jul 11, 2024984.00994.00954.70960.15956.4823,327
Jul 10, 2024960.00984.95931.50975.15971.437,839
Jul 9, 2024959.45959.45940.00948.90945.2813,374
Jul 8, 2024938.00953.35935.00945.45941.847,231
Jul 5, 2024984.25990.00946.35952.55948.9138,380
Jul 4, 20241,010.001,035.00964.00971.60967.8914,473
Jul 3, 2024995.451,014.25995.45999.55995.7317,085
Jul 2, 20241,028.551,028.55983.10989.80986.026,366
Jul 1, 2024972.251,009.90972.251,004.101,000.2726,302
Jun 28, 2024978.70988.35967.70971.80968.0915,261
Jun 27, 2024971.90983.85957.00966.95963.266,447
Jun 26, 20241,025.001,025.00950.00972.60968.899,367
Jun 25, 20241,019.851,028.00984.201,011.051,007.1910,268
Jun 24, 20241,020.001,027.00978.20999.85996.0314,418
Jun 21, 2024961.001,016.95961.001,004.701,000.8698,045
Jun 20, 2024941.05970.05937.05952.70949.0610,576
Jun 19, 2024930.65988.00883.20894.05890.64757,682
Jun 18, 2024914.30930.00900.45924.85921.3222,892
Jun 14, 2024932.00932.00913.60918.30914.793,677
Jun 13, 2024943.70945.55920.00924.45920.9217,578
Jun 12, 2024925.00947.00925.00931.00927.455,979
Jun 11, 2024960.00960.00931.95932.75929.199,417
Jun 10, 2024964.35969.00935.95954.30950.6619,502
Jun 7, 2024908.65952.50886.85947.60943.9841,762
Jun 6, 2024861.00914.75861.00889.95886.556,160
Jun 5, 2024850.05885.10847.25875.40872.0624,094
Jun 4, 2024875.05908.80793.00878.90875.5426,712
Jun 3, 2024950.10961.45885.00901.95898.5142,196
May 31, 2024850.00925.00841.05916.30912.8014,422
May 30, 2024864.00870.95849.90850.90847.6513,055
May 29, 2024872.40886.00860.25864.75861.4514,446
May 28, 2024886.05890.70865.00872.45869.128,555
May 27, 2024889.00917.05871.55884.70881.3217,572
May 24, 2024918.00930.00874.30886.85883.469,442
May 23, 2024928.05938.15905.25917.65914.1530,129
May 22, 2024955.00958.60920.45932.50928.946,260
May 21, 2024985.60987.95941.05947.50943.888,084
May 17, 2024975.051,000.45975.05996.25992.457,486
May 16, 2024998.951,019.60976.15983.45979.6915,917
May 15, 2024973.95999.45950.00982.15978.4019,335
May 14, 2024943.95972.80931.05958.50954.8411,848
May 13, 2024982.00983.65921.75944.00940.4027,327
May 10, 2024947.40993.00947.40983.65979.8913,859
May 9, 20241,010.951,010.95939.00945.45941.8431,051
May 8, 20241,009.851,010.00981.55996.85993.0424,178
May 7, 20241,006.101,015.00970.00996.65992.8417,581
May 6, 20241,039.951,057.90981.15989.25985.4765,897
May 3, 2024990.851,050.45974.201,023.501,019.5959,681
May 2, 2024937.95996.95918.25982.35978.60130,985
Apr 30, 2024874.95992.50857.90929.65926.10145,589
Apr 29, 2024809.00880.00800.90865.95862.6435,020
Apr 26, 2024806.65832.35799.50803.90800.8328,349
Apr 25, 2024755.00808.35755.00804.65801.5821,946

Related Tickers

ZAGGLE.BO Zaggle Prepaid Ocean Services Limited
341.55
-4.49%
 
OFSS.BO Oracle Financial Services Software Limited
8,607.00
-1.75%
 
KPITTECH.NS KPIT Technologies Limited
1,211.40
-0.18%
 
PANW Palo Alto Networks, Inc.
176.04
+4.59%