Newgen Software Technologies Share Price All Time Records & Statistics (Jan 2018 - Apr 2026)
Comprehensive analysis of NEWGEN historical performance from NSE exchange
Share Price All Time High
₹1798.90
January 15, 2025
NSE Exchange
Share Price All Time Low
₹48.00
March 23, 2020
NSE Exchange
Highest Volume Trading Day
61,297,141
February 19, 2026 • ₹622.90
NSE Exchange
Price Data Selection & Download
You're viewing historical share price data for Newgen Software Technologies (NEWGEN) — perfect for tracking entries in your digital trading journal or logbook.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Jan 2018 - Apr 2026)
Total Records
65
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-08 | ₹464.50 | ₹465.00 | ₹455.30 | ₹460.40 | 1,032,450 |
| 2026-04-07 | ₹440.00 | ₹457.40 | ₹436.20 | ₹447.45 | 1,243,863 |
| 2026-04-06 | ₹440.65 | ₹444.80 | ₹431.75 | ₹442.85 | 941,350 |
| 2026-04-02 | ₹423.05 | ₹443.70 | ₹414.00 | ₹440.35 | 1,127,756 |
| 2026-04-01 | ₹420.00 | ₹434.75 | ₹415.00 | ₹431.80 | 1,194,449 |
| 2026-03-30 | ₹416.00 | ₹419.15 | ₹401.05 | ₹402.30 | 1,088,297 |
| 2026-03-27 | ₹435.00 | ₹449.30 | ₹418.50 | ₹422.00 | 2,363,256 |
| 2026-03-25 | ₹436.00 | ₹448.00 | ₹433.40 | ₹435.65 | 759,792 |
| 2026-03-24 | ₹429.00 | ₹437.45 | ₹421.45 | ₹433.00 | 1,082,682 |
| 2026-03-23 | ₹435.00 | ₹435.00 | ₹415.00 | ₹420.55 | 854,702 |
| 2026-03-20 | ₹446.05 | ₹455.95 | ₹439.00 | ₹440.60 | 953,676 |
| 2026-03-19 | ₹452.00 | ₹452.75 | ₹438.25 | ₹439.90 | 792,654 |
| 2026-03-18 | ₹449.00 | ₹469.85 | ₹447.80 | ₹459.75 | 2,434,446 |
| 2026-03-17 | ₹455.90 | ₹455.90 | ₹434.50 | ₹445.00 | 1,614,677 |
| 2026-03-16 | ₹446.00 | ₹467.90 | ₹440.15 | ₹451.20 | 5,788,784 |
| 2026-03-13 | ₹447.55 | ₹451.00 | ₹436.90 | ₹441.90 | 1,153,467 |
| 2026-03-12 | ₹455.00 | ₹457.75 | ₹446.35 | ₹451.85 | 1,074,237 |
| 2026-03-11 | ₹469.00 | ₹472.85 | ₹454.10 | ₹457.60 | 981,084 |
| 2026-03-10 | ₹471.00 | ₹472.90 | ₹456.05 | ₹467.35 | 1,257,397 |
| 2026-03-09 | ₹456.00 | ₹465.30 | ₹447.00 | ₹460.65 | 1,704,810 |
| 2026-03-06 | ₹470.00 | ₹485.00 | ₹460.10 | ₹465.50 | 2,436,722 |
| 2026-03-05 | ₹482.10 | ₹483.00 | ₹462.55 | ₹467.75 | 1,896,404 |
| 2026-03-04 | ₹486.95 | ₹499.80 | ₹474.00 | ₹477.05 | 3,716,330 |
| 2026-03-02 | ₹478.75 | ₹502.35 | ₹478.00 | ₹487.80 | 2,610,138 |
| 2026-02-27 | ₹522.00 | ₹524.00 | ₹506.00 | ₹508.75 | 2,995,977 |
| 2026-02-26 | ₹505.00 | ₹535.40 | ₹503.20 | ₹517.90 | 12,521,842 |
| 2026-02-25 | ₹519.40 | ₹535.00 | ₹495.00 | ₹499.90 | 9,158,255 |
| 2026-02-24 | ₹539.25 | ₹540.45 | ₹510.50 | ₹513.95 | 5,164,871 |
| 2026-02-23 | ₹558.40 | ₹578.00 | ₹528.00 | ₹536.65 | 14,571,546 |
| 2026-02-20 | ₹609.95 | ₹614.00 | ₹542.10 | ₹556.90 | 22,847,085 |
| 2026-02-19 | ₹536.00 | ₹637.50 | ₹526.05 | ₹622.90 | 61,297,141 |
| 2026-02-18 | ₹519.95 | ₹545.65 | ₹505.05 | ₹531.55 | 21,278,172 |
| 2026-02-17 | ₹463.05 | ₹541.00 | ₹458.65 | ₹527.50 | 49,247,741 |
| 2026-02-16 | ₹478.95 | ₹478.95 | ₹460.25 | ₹463.05 | 1,316,471 |
| 2026-02-13 | ₹495.25 | ₹499.10 | ₹475.80 | ₹479.60 | 1,554,969 |
| 2026-02-12 | ₹530.00 | ₹530.00 | ₹506.00 | ₹507.75 | 1,220,512 |
| 2026-02-11 | ₹553.70 | ₹556.00 | ₹532.00 | ₹533.95 | 516,487 |
| 2026-02-10 | ₹568.75 | ₹568.75 | ₹551.75 | ₹553.70 | 414,589 |
| 2026-02-09 | ₹538.75 | ₹574.40 | ₹533.60 | ₹562.20 | 2,678,842 |
| 2026-02-06 | ₹545.00 | ₹545.00 | ₹526.55 | ₹530.95 | 591,448 |
| 2026-02-05 | ₹562.95 | ₹562.95 | ₹542.20 | ₹545.95 | 488,395 |
| 2026-02-04 | ₹560.00 | ₹563.40 | ₹542.55 | ₹560.50 | 851,151 |
| 2026-02-03 | ₹594.65 | ₹594.95 | ₹561.10 | ₹567.10 | 587,645 |
| 2026-02-02 | ₹572.00 | ₹572.35 | ₹544.15 | ₹557.70 | 557,766 |
| 2026-02-01 | ₹582.00 | ₹589.60 | ₹570.35 | ₹572.85 | 236,681 |
| 2026-01-30 | ₹577.05 | ₹588.30 | ₹571.45 | ₹582.00 | 403,818 |
| 2026-01-29 | ₹598.80 | ₹603.30 | ₹578.50 | ₹581.45 | 508,976 |
| 2026-01-28 | ₹603.00 | ₹610.65 | ₹595.95 | ₹599.95 | 450,106 |
| 2026-01-27 | ₹626.00 | ₹626.00 | ₹598.35 | ₹604.95 | 585,584 |
| 2026-01-23 | ₹649.00 | ₹650.00 | ₹620.15 | ₹624.25 | 497,938 |
| 2026-01-22 | ₹640.70 | ₹653.50 | ₹629.25 | ₹648.40 | 724,428 |
| 2026-01-21 | ₹640.65 | ₹658.15 | ₹621.10 | ₹632.10 | 4,487,893 |
| 2026-01-20 | ₹739.25 | ₹739.25 | ₹617.55 | ₹628.45 | 7,305,075 |
| 2026-01-19 | ₹749.90 | ₹749.90 | ₹726.80 | ₹735.20 | 372,734 |
| 2026-01-16 | ₹773.00 | ₹777.60 | ₹747.00 | ₹749.85 | 408,114 |
| 2026-01-14 | ₹779.10 | ₹781.95 | ₹768.40 | ₹770.15 | 173,187 |
| 2026-01-13 | ₹794.95 | ₹795.05 | ₹767.00 | ₹779.15 | 247,246 |
| 2026-01-12 | ₹802.55 | ₹802.55 | ₹779.60 | ₹785.40 | 320,917 |
| 2026-01-09 | ₹829.85 | ₹831.45 | ₹800.10 | ₹802.55 | 235,316 |
| 2026-01-08 | ₹837.00 | ₹837.00 | ₹825.00 | ₹828.65 | 139,827 |
| 2026-01-07 | ₹827.90 | ₹845.00 | ₹820.85 | ₹836.40 | 226,860 |
| 2026-01-06 | ₹834.55 | ₹836.70 | ₹820.05 | ₹822.15 | 159,660 |
| 2026-01-05 | ₹840.00 | ₹845.00 | ₹832.00 | ₹833.20 | 167,507 |
| 2026-01-02 | ₹834.90 | ₹845.00 | ₹828.20 | ₹840.15 | 113,946 |
| 2026-01-01 | ₹848.00 | ₹848.00 | ₹833.00 | ₹834.90 | 90,666 |
Newgen Software Technologies Share Price Performance Analysis (Jan 2018 - Apr 2026)
Performance metrics for the selected Year to Date period on NSE exchange
Period Price Change
-44.86%
₹834.90 → ₹460.40
Year to Date
Price Volatility
23.02%
Medium Volatility
Year to Date
Average Daily Volume
4,120,320
Year to Date Average
NSE Exchange
Related Pages for Newgen Software Technologies
Additional stock information and data for NEWGEN
Newgen Software Technologies Share Price History – Frequently Asked Questions
Common questions about NEWGEN historical data and records
What is the all-time high share price of Newgen Software Technologies (NEWGEN)?
The all-time high share price of Newgen Software Technologies was ₹1798.9 recorded on January 15, 2025 on the NSE exchange.
What is the all-time low share price of Newgen Software Technologies (NEWGEN)?
The all-time low share price of Newgen Software Technologies was ₹48.0 recorded on March 23, 2020 on the NSE exchange.
How can I download NEWGEN historical share price data?
You can download Newgen Software Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NEWGEN shares?
The highest trading volume day for Newgen Software Technologies was 61,297,141 shares traded on February 19, 2026 on the NSE exchange, with share price at ₹622.9.