NEWGEN Historical Share Price Data

Newgen Software Technologies Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
01-Apr-2024	812	815	787.65	794.45	12757	121851844.9	102171	27.35	-17.55
02-Apr-2024	800	831.95	790.2	794.65	37086	549684881.4	505576	41.75	-5.35
03-Apr-2024	792.45	806.25	782.8	793.25	13320	102109004.8	80998	23.45	0.80
04-Apr-2024	798.65	803.9	786.1	790.9	8117	96000878	90915	17.80	-7.75
05-Apr-2024	789	818.95	788	799.05	11430	104233056.4	69528	30.95	10.05
08-Apr-2024	816	826.9	801.85	818.15	13485	116734337.9	91916	25.05	2.15
09-Apr-2024	825	854	818.25	831.1	17724	318320692.45	271983	35.75	6.10
10-Apr-2024	842	842.6	800	806.05	13234	105360230.05	81139	42.60	-35.95
12-Apr-2024	814.1	814.1	768.4	774.15	14501	115041295.1	101835	45.70	-39.95
15-Apr-2024	761	773.1	740.15	752	12710	121966245.05	161378	32.95	-9.00
16-Apr-2024	747.6	773.95	747	768	10285	105087294.85	67245	26.95	20.40
18-Apr-2024	752	774	735	737.75	17703	180039323.1	162014	39.00	-14.25
19-Apr-2024	737.75	744	724.1	733	10850	53789162.75	42926	19.90	-4.75
22-Apr-2024	739.95	749.95	734.7	736.15	9682	61007151.3	53474	15.25	-3.80
23-Apr-2024	738.95	749.85	734.55	745.3	9775	79104577.4	61402	15.30	6.35
24-Apr-2024	749.95	758.75	746	752.15	6684	50119782.6	36435	12.75	2.20
25-Apr-2024	757	808.4	752.7	803.95	25138	232119613.55	292876	55.70	46.95
26-Apr-2024	807.95	832	796.1	805.6	19035	164048298.45	109772	35.90	-2.35
29-Apr-2024	808.9	880	799.95	866.45	27493	451656808.7	247795	80.05	57.55

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.