NSE - Delayed Quote INR

Newgen Software Technologies Limited (NEWGEN.NS)

Compare
1,081.75
+94.80
+(9.61%)
At close: 3:29:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jan 29, 2025996.951,085.60996.001,081.751,081.75751,078
Jan 28, 20251,030.001,050.00951.45986.95986.951,347,805
Jan 27, 20251,082.451,114.951,057.151,057.151,057.15636,861
Jan 24, 20251,235.001,255.901,162.501,174.601,174.60549,969
Jan 23, 20251,201.151,269.901,201.151,223.551,223.551,360,796
Jan 22, 20251,317.051,317.951,161.151,234.051,234.054,601,491
Jan 21, 20251,570.001,570.001,294.001,311.351,311.353,114,164
Jan 20, 20251,594.001,696.701,553.001,564.751,564.751,295,593
Jan 17, 20251,628.001,628.151,566.651,586.101,586.10343,604
Jan 16, 20251,710.001,715.901,619.951,628.701,628.70557,245
Jan 15, 20251,596.951,798.901,581.051,755.901,755.901,497,621
Jan 14, 20251,555.001,588.001,534.151,575.351,575.35180,447
Jan 13, 20251,614.901,617.151,554.051,579.101,579.10533,999
Jan 10, 20251,637.501,638.001,566.251,626.601,626.60340,805
Jan 9, 20251,640.001,667.401,596.101,606.251,606.25251,330
Jan 8, 20251,668.001,676.901,626.601,642.651,642.65229,565
Jan 7, 20251,645.001,689.001,644.001,680.701,680.70138,656
Jan 6, 20251,700.001,701.151,620.001,644.001,644.00328,610
Jan 3, 20251,708.001,711.951,685.501,690.151,690.15174,558
Jan 2, 20251,708.001,750.001,684.801,718.801,718.80300,849
Jan 1, 20251,725.001,754.001,682.001,699.701,699.70680,001
Dec 31, 20241,710.001,755.001,640.101,701.801,701.80899,090
Dec 30, 20241,617.001,730.001,590.251,705.851,705.851,093,904
Dec 27, 20241,690.001,704.751,612.001,621.651,621.65532,071
Dec 26, 20241,610.001,725.001,592.001,686.201,686.201,585,989
Dec 24, 20241,595.001,621.901,570.551,602.651,602.65323,133
Dec 23, 20241,589.001,612.501,571.101,585.351,585.35480,037
Dec 20, 20241,534.901,629.001,525.651,574.051,574.051,472,241
Dec 19, 20241,466.001,528.901,465.001,522.251,522.25497,461
Dec 18, 20241,500.001,514.951,470.751,498.451,498.45257,353
Dec 17, 20241,434.601,508.951,432.451,498.401,498.40699,594
Dec 16, 20241,400.001,434.951,390.551,428.901,428.90163,753
Dec 13, 20241,399.051,402.451,370.501,390.351,390.35169,799
Dec 12, 20241,426.001,441.051,392.001,404.451,404.45134,652
Dec 11, 20241,425.001,435.001,393.951,420.751,420.75224,325
Dec 10, 20241,435.001,474.001,390.351,417.551,417.55576,664
Dec 9, 20241,360.751,443.301,356.001,429.151,429.15643,043
Dec 6, 20241,316.001,364.001,316.001,352.901,352.90533,618
Dec 5, 20241,310.001,334.201,295.751,309.451,309.45374,517
Dec 4, 20241,217.001,320.001,215.051,301.501,301.501,633,782
Dec 3, 20241,174.901,235.901,165.001,211.501,211.50242,624
Dec 2, 20241,175.051,182.451,150.551,176.601,176.60173,538
Nov 29, 20241,153.001,187.051,150.001,180.501,180.50423,226
Nov 28, 20241,153.701,153.701,108.201,130.051,130.05291,757
Nov 27, 20241,149.801,174.551,133.101,142.601,142.60140,381
Nov 26, 20241,120.001,158.001,120.001,142.951,142.95301,317
Nov 25, 20241,081.001,128.301,073.001,119.801,119.80419,404
Nov 22, 20241,099.851,109.551,078.001,081.701,081.70192,737
Nov 21, 20241,109.401,113.101,078.401,101.801,101.80240,636
Nov 19, 20241,058.001,148.451,048.501,109.851,109.851,071,311
Nov 18, 20241,215.001,225.151,031.001,044.351,044.351,151,178
Nov 14, 20241,200.051,248.451,185.651,235.101,235.10167,512
Nov 13, 20241,251.001,262.601,196.001,199.201,199.20153,041
Nov 12, 20241,276.001,320.001,260.001,269.301,269.30243,258
Nov 11, 20241,250.001,291.451,240.001,280.151,280.15112,913
Nov 8, 20241,290.601,292.801,251.301,263.501,263.5082,365
Nov 7, 20241,320.001,327.251,282.451,290.601,290.60208,741
Nov 6, 20241,287.101,319.701,272.251,313.401,313.40286,762
Nov 5, 20241,280.001,294.301,271.051,279.851,279.8561,440
Nov 4, 20241,297.001,310.951,270.151,285.151,285.15227,092
Nov 1, 20241,283.801,302.601,283.751,291.451,291.4542,895
Oct 31, 20241,230.951,290.001,214.701,283.751,283.75245,524
Oct 30, 20241,204.501,252.001,203.851,232.851,232.85132,753
Oct 29, 20241,231.001,237.951,188.651,203.851,203.85121,283
Oct 28, 20241,225.001,238.701,202.651,230.501,230.50118,450
Oct 25, 20241,246.001,284.001,215.451,225.951,225.95196,591
Oct 24, 20241,240.051,284.801,240.051,268.301,268.30263,037
Oct 23, 20241,187.001,270.001,180.101,234.001,234.00375,862
Oct 22, 20241,251.251,262.751,175.051,188.101,188.10399,259
Oct 21, 20241,267.851,291.951,249.051,263.851,263.85229,754
Oct 18, 20241,240.001,269.851,213.501,257.651,257.65242,517
Oct 17, 20241,277.651,291.351,237.251,244.401,244.40286,146
Oct 16, 20241,320.001,344.001,260.951,269.551,269.551,125,596
Oct 15, 20241,359.901,397.701,243.001,296.001,296.002,530,465
Oct 14, 20241,383.001,409.501,341.701,350.851,350.85505,918
Oct 11, 20241,318.901,401.951,315.051,373.301,373.30535,295
Oct 10, 20241,281.151,336.951,281.151,314.051,314.05301,956
Oct 9, 20241,257.001,314.901,244.051,269.501,269.50295,215
Oct 8, 20241,245.001,300.001,232.101,249.301,249.30387,958
Oct 7, 20241,298.001,368.001,248.001,256.401,256.40534,628
Oct 4, 20241,319.951,324.601,270.051,294.301,294.30177,008
Oct 3, 20241,295.001,353.401,267.401,308.601,308.60216,803
Oct 1, 20241,349.901,366.601,307.051,318.701,318.70258,851
Sep 30, 20241,427.201,440.951,335.001,341.351,341.35343,340
Sep 27, 20241,358.301,450.001,350.051,414.751,414.751,112,107
Sep 26, 20241,302.151,548.001,302.151,332.001,332.003,874,237
Sep 25, 20241,316.401,316.401,276.051,304.251,304.25106,162
Sep 24, 20241,328.951,340.001,295.451,316.951,316.95341,557
Sep 23, 20241,325.001,352.001,313.451,330.451,330.45215,072
Sep 20, 20241,288.951,350.051,267.101,323.051,323.05475,155
Sep 19, 20241,200.001,288.351,190.051,277.351,277.35697,433
Sep 18, 20241,232.801,233.251,190.151,209.851,209.85186,319
Sep 17, 20241,182.401,250.001,160.001,227.851,227.85456,932
Sep 16, 20241,225.001,232.001,157.051,170.651,170.65371,798
Sep 13, 20241,090.701,220.951,090.001,191.501,191.50862,988
Sep 12, 20241,060.301,104.001,060.301,090.701,090.70102,094
Sep 11, 20241,072.901,091.801,050.001,060.251,060.25101,052
Sep 10, 20241,083.001,088.901,060.001,070.401,070.4061,747
Sep 9, 20241,096.051,107.451,070.101,080.601,080.60580,855
Sep 6, 20241,080.001,109.001,076.101,096.051,096.05298,364
Sep 5, 20241,062.751,096.351,051.051,082.601,082.60345,698
Sep 4, 20241,055.201,084.751,035.251,053.701,053.70101,487
Sep 3, 20241,085.001,100.001,075.001,079.901,079.90108,198
Sep 2, 20241,121.901,121.901,065.051,080.001,080.00171,837
Aug 30, 20241,072.951,134.901,047.501,114.501,114.50259,554
Aug 29, 20241,068.951,076.401,053.051,064.401,064.4064,124
Aug 28, 20241,041.451,076.001,034.601,063.601,063.60109,973
Aug 27, 20241,047.801,060.951,013.101,033.151,033.15154,849
Aug 26, 20241,074.201,090.151,042.051,047.751,047.75115,332
Aug 23, 20241,076.001,079.401,060.001,074.201,074.20128,084
Aug 22, 20241,093.951,119.951,071.301,075.101,075.1078,522
Aug 21, 20241,116.001,118.151,057.951,086.501,086.50147,080
Aug 20, 20241,083.801,130.001,080.251,113.401,113.40273,488
Aug 19, 20241,093.651,093.951,057.551,072.401,072.4099,107
Aug 16, 20241,026.601,098.001,026.601,085.851,085.85369,790
Aug 14, 20241,040.001,041.301,015.551,026.601,026.60107,184
Aug 13, 20241,046.801,067.201,025.301,036.601,036.60129,111
Aug 12, 20241,015.751,079.501,015.751,046.751,046.75228,336
Aug 9, 20241,025.251,054.551,021.551,030.751,030.75131,277
Aug 8, 2024962.101,024.75962.101,014.451,014.45172,345
Aug 7, 2024970.00990.00960.35976.70976.7090,752
Aug 6, 2024967.501,000.00950.00958.25958.25294,060
Aug 5, 2024976.00994.00940.05955.70955.70299,516
Aug 2, 20241,044.101,051.351,012.001,021.251,021.25120,512
Aug 1, 20241,034.951,082.501,034.951,055.501,055.50213,071
Jul 31, 20241,024.801,048.601,010.001,029.201,029.20149,198
Jul 30, 20241,070.001,080.501,018.301,024.801,024.80191,402
Jul 29, 20241,077.001,125.001,062.051,070.001,070.00332,669
Jul 26, 20241,060.351,084.001,054.751,077.651,077.65120,967
Jul 25, 20241,074.001,087.551,037.101,060.351,060.35136,806
Jul 24, 20241,070.001,156.951,061.701,087.551,087.55603,374
Jul 23, 20241,021.701,096.801,005.051,057.851,057.85525,517
Jul 22, 20241,000.001,028.15986.601,021.651,021.65134,421
Jul 19, 20241,026.001,026.001,000.001,004.351,004.35231,409
Jul 18, 2024 4.00 Dividend
Jul 18, 20241,054.901,054.90976.001,026.001,026.00908,363
Jul 16, 20241,044.751,056.801,025.051,049.051,045.05172,609
Jul 15, 20241,033.001,092.001,015.101,038.751,034.79506,152
Jul 12, 2024969.951,044.90956.051,015.001,011.13965,261
Jul 11, 2024987.25993.75955.00959.20955.54136,932
Jul 10, 2024952.65985.00930.00975.10971.38139,241
Jul 9, 2024950.50959.00938.35951.40947.7767,911
Jul 8, 2024934.40954.85931.00944.50940.90146,961
Jul 5, 2024976.10990.90950.00954.85951.21153,070
Jul 4, 20241,030.001,035.00953.65969.70966.00239,437
Jul 3, 2024999.001,014.00997.001,000.25996.4485,700
Jul 2, 20241,020.001,028.00983.35989.60985.83103,787
Jul 1, 2024973.301,011.00972.501,004.951,001.12129,452
Jun 28, 2024974.00988.40968.05971.75968.0472,130
Jun 27, 2024962.60983.70955.05965.30961.62116,341
Jun 26, 20241,020.001,024.30945.05974.65970.93147,712
Jun 25, 20241,010.001,029.00982.801,012.651,008.79244,677
Jun 24, 20241,020.001,029.00977.951,000.30996.49252,220
Jun 21, 2024964.001,017.95963.801,004.901,001.07504,310
Jun 20, 2024939.85971.90936.35950.25946.63165,528
Jun 19, 2024931.65990.00880.05928.50924.96849,223
Jun 18, 2024917.70931.00900.60924.70921.17143,067
Jun 14, 2024925.00931.35913.05917.70914.20122,181
Jun 13, 2024945.00946.00921.20924.95921.4297,976
Jun 12, 2024926.00947.00926.00930.75927.2094,320
Jun 11, 2024959.70959.90930.05933.30929.74105,687
Jun 10, 2024955.00969.70934.70954.85951.21193,506
Jun 7, 2024888.40954.35885.65949.15945.53268,712
Jun 6, 2024879.00914.00875.65885.55882.17160,481
Jun 5, 2024880.05887.00850.00877.80874.45105,715
Jun 4, 2024902.00910.00780.00870.35867.03428,653
Jun 3, 2024959.35968.00886.00904.65901.20213,168
May 31, 2024858.00925.00842.30913.70910.22287,303
May 30, 2024864.35870.45850.00851.30848.0570,049
May 29, 2024870.30886.55860.00864.35861.0598,550
May 28, 2024891.70893.40864.10872.30868.97137,484
May 27, 2024885.00917.15876.00884.95881.58134,467
May 24, 2024918.30930.70873.00886.65883.27167,724
May 23, 2024930.00939.95912.55918.10914.60106,066
May 22, 2024954.20961.30922.05932.40928.84124,194
May 21, 2024958.00989.95940.00948.35944.73126,360
May 17, 2024981.101,000.00977.70996.15992.3580,779
May 16, 2024994.451,019.80976.50983.80980.05113,590
May 15, 2024959.001,000.00949.30982.15978.41141,275
May 14, 2024935.00974.00935.00957.15953.50117,941
May 13, 2024986.80986.80921.00944.25940.65157,162
May 10, 2024949.25994.40946.75979.95976.21192,299
May 9, 20241,005.501,008.55940.00945.80942.19135,461
May 8, 2024995.501,010.00982.05995.55991.7589,767
May 7, 20241,005.001,017.00968.85995.50991.70206,761
May 6, 20241,034.401,058.10981.00990.35986.57354,413
May 3, 2024989.901,050.00975.001,022.251,018.35830,716
May 2, 2024936.00997.40918.00982.55978.801,043,259
Apr 30, 2024872.00995.00856.00929.05925.512,856,099
Apr 29, 2024808.90880.00799.95866.45863.15530,757
Apr 26, 2024807.95832.00796.10805.60802.53200,710
Apr 25, 2024757.00808.40752.70803.95800.88292,876
Apr 24, 2024749.95758.75746.00752.15749.2866,597
Apr 23, 2024738.95749.85734.55745.30742.46106,681
Apr 22, 2024739.95749.95734.70736.15733.3482,391
Apr 19, 2024737.75744.00724.10733.00730.2173,480
Apr 18, 2024752.00774.00735.00737.75734.94241,358
Apr 16, 2024747.60773.95747.00768.00765.07137,888
Apr 15, 2024761.00773.10740.15752.00749.13161,378
Apr 12, 2024814.10814.10768.40774.15771.20146,641
Apr 10, 2024842.00842.60800.00806.05802.98130,028
Apr 9, 2024825.00854.00818.25831.10827.93381,891
Apr 8, 2024816.00826.90801.85818.15815.03143,175
Apr 5, 2024789.00818.95788.00799.05796.00129,627
Apr 4, 2024798.65803.90786.10790.90787.88121,292
Apr 3, 2024792.45806.25782.80793.25790.23128,789
Apr 2, 2024800.00831.95790.20794.65791.62682,908
Apr 1, 2024812.00815.00787.65794.45791.42152,827
Mar 28, 2024809.95809.95785.05795.20792.17139,704
Mar 27, 2024760.10796.45760.10788.00785.00151,060
Mar 26, 2024770.00770.00754.95764.55761.63113,140
Mar 22, 2024742.15765.00731.10762.95760.0487,307
Mar 21, 2024725.00746.00725.00738.60735.7896,005
Mar 20, 2024715.00732.00710.00722.25719.50130,304
Mar 19, 2024719.25730.00704.70711.20708.4993,235
Mar 18, 2024728.10748.25715.00719.25716.51127,291
Mar 15, 2024742.00769.10688.00736.60733.792,075,683
Mar 14, 2024676.05747.95676.05731.70728.91165,179
Mar 13, 2024785.00785.00710.00715.35712.62289,285
Mar 12, 2024755.00774.00714.10763.50760.59390,191
Mar 11, 2024804.95804.95735.00745.75742.91333,510
Mar 7, 2024803.80815.00778.00787.05784.05171,881
Mar 6, 2024852.35856.85790.00803.85800.78335,124
Mar 5, 2024859.40894.90835.00852.35849.10363,912
Mar 4, 2024862.95868.00844.00853.40850.15200,292
Mar 1, 2024861.85870.00823.05833.70830.52189,695
Feb 29, 2024788.90861.90788.85849.15845.91593,788
Feb 28, 2024830.00834.00776.25788.95785.94162,207
Feb 27, 2024830.00846.00820.55829.85826.69165,696
Feb 26, 2024830.00845.00812.00829.95826.79325,879
Feb 23, 2024775.00801.25769.00801.25798.19295,815
Feb 22, 2024742.35764.25742.35763.10760.19102,565
Feb 21, 2024747.95765.00742.00760.00757.1096,645
Feb 20, 2024751.00782.70740.00749.95747.09205,986
Feb 19, 2024774.40785.00748.75754.45751.57198,700
Feb 16, 2024804.90804.90774.40788.15785.14263,399
Feb 15, 2024758.00772.15746.85770.85767.91246,623
Feb 14, 2024699.85744.00685.15735.40732.60213,379
Feb 13, 2024757.00757.00719.35719.35716.61150,138
Feb 12, 2024797.05797.05757.20757.20754.31120,389
Feb 9, 2024791.00806.50767.00797.05794.01129,999
Feb 8, 2024821.70836.00790.00806.50803.42157,247
Feb 7, 2024857.00857.00819.95821.70818.5784,784
Feb 6, 2024808.70849.00790.05841.65838.44255,556
Feb 5, 2024844.10850.00802.00808.70805.62169,939
Feb 2, 2024863.60867.00835.00844.10840.8899,256
Feb 1, 2024867.00878.95844.00863.60860.31201,860
Jan 31, 2024840.00850.00819.00849.80846.56157,865
Jan 30, 2024859.90860.00835.00843.65840.4369,621
Jan 29, 2024865.00869.90831.00844.50841.28182,467

Related Tickers

MOBIKWIK.NS ONE MOBIKWIK SYSTEMS LTD
426.00
+2.80%
 
OFSS.NS Oracle Financial Services Software Limited
9,536.50
+3.14%
 
ZAGGLE.NS Zaggle Prepaid Ocean Services Limited
442.70
+4.99%
 
AURIONPRO.NS Aurionpro Solutions Limited
1,560.70
+9.71%
 
PAYTM.NS One97 Communications Limited
808.65
+5.13%
 
E2E.NS E2E Networks Limited
2,841.10
-5.00%
 
MAPMYINDIA.NS C. E. Info Systems Limited
1,647.05
+1.90%
 
INFIBEAM.NS Infibeam Avenues Limited
22.40
+5.36%
 
MAPMYINDIA.BO C. E. Info Systems Limited
1,650.80
+2.49%
 
AGSTRA.NS AGS Transact Technologies Limited
51.06
-2.01%