Price Data Selection & Download
Newgen Software Technologies Share Price All Time Records & Statistics (Jan 2018 - Jul 2026)
2089 daily OHLCV records on NSE from Jan. 2018 to July 2026.
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
Share Price History Data (Jan 2018 - Jul 2026)
NEWGEN daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹503.00 | ₹512.10 | ₹497.05 | ₹505.70 | 975,202 |
| 2026-07-23 | ₹532.00 | ₹532.00 | ₹502.10 | ₹508.80 | 1,646,929 |
| 2026-07-22 | ₹546.30 | ₹546.45 | ₹523.00 | ₹533.15 | 1,565,269 |
| 2026-07-21 | ₹559.45 | ₹561.25 | ₹541.75 | ₹546.30 | 1,070,527 |
| 2026-07-20 | ₹547.20 | ₹570.00 | ₹541.25 | ₹559.45 | 2,945,628 |
| 2026-07-17 | ₹545.00 | ₹561.10 | ₹524.50 | ₹547.55 | 6,519,608 |
| 2026-07-16 | ₹562.80 | ₹586.90 | ₹526.30 | ₹541.95 | 13,121,389 |
| 2026-07-15 | ₹554.90 | ₹575.35 | ₹539.15 | ₹557.70 | 6,927,932 |
| 2026-07-14 | ₹592.50 | ₹603.80 | ₹551.35 | ₹554.40 | 8,371,127 |
| 2026-07-13 | ₹511.95 | ₹607.00 | ₹507.05 | ₹590.50 | 32,487,365 |
| 2026-07-10 | ₹477.05 | ₹542.90 | ₹477.05 | ₹517.20 | 29,948,995 |
| 2026-07-09 | ₹466.30 | ₹477.35 | ₹461.25 | ₹473.20 | 373,119 |
| 2026-07-08 | ₹477.00 | ₹480.80 | ₹464.15 | ₹465.65 | 397,924 |
| 2026-07-07 | ₹480.00 | ₹487.90 | ₹477.35 | ₹480.00 | 467,180 |
| 2026-07-06 | ₹482.40 | ₹482.40 | ₹473.50 | ₹480.05 | 356,395 |
| 2026-07-03 | ₹484.00 | ₹492.00 | ₹480.00 | ₹481.90 | 585,100 |
| 2026-07-02 | ₹476.55 | ₹490.50 | ₹476.40 | ₹480.90 | 1,154,770 |
| 2026-07-01 | ₹475.00 | ₹489.45 | ₹470.00 | ₹473.70 | 1,244,814 |
| 2026-06-30 | ₹470.00 | ₹474.80 | ₹465.90 | ₹471.55 | 392,189 |
| 2026-06-29 | ₹473.55 | ₹477.65 | ₹465.00 | ₹468.25 | 565,673 |
| 2026-06-25 | ₹475.00 | ₹479.20 | ₹469.50 | ₹473.10 | 483,197 |
| 2026-06-24 | ₹470.90 | ₹476.55 | ₹469.00 | ₹472.60 | 368,420 |
| 2026-06-23 | ₹480.30 | ₹485.65 | ₹469.20 | ₹470.90 | 580,541 |
| 2026-06-22 | ₹486.50 | ₹490.80 | ₹480.50 | ₹482.55 | 567,939 |
| 2026-06-19 | ₹474.25 | ₹488.60 | ₹465.85 | ₹481.95 | 1,131,792 |
| 2026-06-18 | ₹488.00 | ₹490.00 | ₹481.65 | ₹487.95 | 734,990 |
| 2026-06-17 | ₹480.40 | ₹514.90 | ₹478.60 | ₹488.05 | 9,712,485 |
| 2026-06-16 | ₹472.80 | ₹484.95 | ₹468.70 | ₹477.95 | 1,359,770 |
| 2026-06-15 | ₹475.00 | ₹481.80 | ₹468.00 | ₹470.50 | 653,362 |
| 2026-06-12 | ₹460.95 | ₹468.85 | ₹458.15 | ₹464.25 | 695,859 |
| 2026-06-11 | ₹467.00 | ₹467.00 | ₹452.90 | ₹455.25 | 676,073 |
| 2026-06-10 | ₹480.00 | ₹492.00 | ₹466.00 | ₹471.10 | 864,863 |
| 2026-06-09 | ₹483.90 | ₹492.00 | ₹476.90 | ₹487.35 | 650,729 |
| 2026-06-08 | ₹480.00 | ₹499.30 | ₹475.65 | ₹478.30 | 1,538,216 |
| 2026-06-05 | ₹484.10 | ₹500.50 | ₹484.10 | ₹489.05 | 1,386,065 |
| 2026-06-04 | ₹508.60 | ₹511.75 | ₹488.65 | ₹496.55 | 4,211,757 |
| 2026-06-03 | ₹528.00 | ₹538.00 | ₹504.10 | ₹518.20 | 16,036,497 |
| 2026-06-02 | ₹439.10 | ₹529.80 | ₹435.00 | ₹518.10 | 35,273,385 |
| 2026-06-01 | ₹443.80 | ₹456.05 | ₹436.90 | ₹441.50 | 784,172 |
| 2026-05-29 | ₹439.00 | ₹451.95 | ₹438.50 | ₹442.70 | 681,255 |
| 2026-05-27 | ₹436.20 | ₹447.85 | ₹433.25 | ₹438.05 | 699,632 |
| 2026-05-26 | ₹434.95 | ₹441.30 | ₹432.90 | ₹435.95 | 429,538 |
| 2026-05-25 | ₹441.90 | ₹447.70 | ₹435.00 | ₹435.90 | 622,148 |
| 2026-05-22 | ₹448.00 | ₹448.40 | ₹436.15 | ₹437.60 | 650,684 |
| 2026-05-21 | ₹455.00 | ₹455.00 | ₹445.25 | ₹447.15 | 557,951 |
| 2026-05-20 | ₹459.00 | ₹460.90 | ₹448.35 | ₹450.30 | 629,254 |
| 2026-05-19 | ₹459.20 | ₹477.45 | ₹459.20 | ₹461.15 | 620,688 |
| 2026-05-18 | ₹469.05 | ₹469.05 | ₹452.45 | ₹458.80 | 517,338 |
| 2026-05-15 | ₹457.10 | ₹491.00 | ₹457.10 | ₹472.30 | 3,367,722 |
| 2026-05-14 | ₹472.00 | ₹473.40 | ₹450.55 | ₹456.85 | 667,811 |
| 2026-05-13 | ₹464.95 | ₹474.95 | ₹462.00 | ₹471.25 | 444,357 |
| 2026-05-12 | ₹488.00 | ₹488.00 | ₹462.50 | ₹464.95 | 662,482 |
| 2026-05-11 | ₹502.75 | ₹509.25 | ₹488.00 | ₹490.25 | 729,072 |
| 2026-05-08 | ₹499.85 | ₹514.00 | ₹497.30 | ₹504.85 | 980,555 |
| 2026-05-07 | ₹497.00 | ₹511.00 | ₹491.90 | ₹500.65 | 1,264,836 |
| 2026-05-06 | ₹493.60 | ₹497.55 | ₹482.25 | ₹493.05 | 867,642 |
| 2026-05-05 | ₹496.40 | ₹504.40 | ₹483.60 | ₹489.20 | 895,408 |
| 2026-05-04 | ₹509.00 | ₹512.50 | ₹492.10 | ₹496.40 | 1,161,100 |
| 2026-04-30 | ₹479.90 | ₹534.00 | ₹475.80 | ₹505.75 | 12,685,665 |
| 2026-04-29 | ₹486.00 | ₹494.00 | ₹477.50 | ₹480.15 | 686,271 |
| 2026-04-28 | ₹491.00 | ₹496.70 | ₹480.00 | ₹482.80 | 1,107,626 |
| 2026-04-27 | ₹465.50 | ₹508.20 | ₹465.50 | ₹491.55 | 3,995,896 |
| 2026-04-24 | ₹476.00 | ₹479.25 | ₹461.15 | ₹462.75 | 664,483 |
| 2026-04-23 | ₹473.90 | ₹485.95 | ₹471.00 | ₹476.10 | 815,110 |
| 2026-04-22 | ₹474.40 | ₹478.00 | ₹466.80 | ₹474.60 | 858,015 |
| 2026-04-21 | ₹473.95 | ₹484.00 | ₹471.95 | ₹477.15 | 629,117 |
| 2026-04-20 | ₹484.00 | ₹484.40 | ₹469.90 | ₹471.95 | 684,605 |
| 2026-04-17 | ₹479.00 | ₹489.00 | ₹476.10 | ₹483.50 | 836,162 |
| 2026-04-16 | ₹478.00 | ₹489.00 | ₹473.00 | ₹478.25 | 1,524,329 |
| 2026-04-15 | ₹453.95 | ₹484.90 | ₹451.10 | ₹472.80 | 4,015,524 |
| 2026-04-13 | ₹442.95 | ₹446.90 | ₹431.35 | ₹445.15 | 879,810 |
| 2026-04-10 | ₹459.80 | ₹463.00 | ₹444.45 | ₹447.95 | 1,131,130 |
| 2026-04-09 | ₹460.40 | ₹464.65 | ₹450.30 | ₹457.20 | 721,719 |
| 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 - Jul 2026)
NEWGEN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-39.43%
₹834.90 → ₹505.70
Year to Date
Price Volatility
19.14%
Medium Volatility
Year to Date
Average Daily Volume
3,654,587
Year to Date Average
NSE Exchange
Newgen Software Technologies Share Price History – Frequently Asked Questions
Common questions about NEWGEN historical data and records. For live price, key ratios and fundamentals, see NEWGEN share price.
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.