All stocks
NSE: NEWGEN·ISIN INE619B01017·Data to 2026-10-26
Newgen Software Tech Ltd. historical data
₹475.90+0.00%close 2026-10-26
Price since 2018 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹1,041.95
52w low
₹401.05
Turnover
₹61.9 Cr
Volume
13,12,501
1y return
-46.3%
3y CAGR
-5.9%
5y CAGR
+11.0%
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-01-12 | bonus | Bonus 1:1 |
| 2026-07-17 | dividend | Dividend - Rs 6 Per Share |
| 2025-07-18 | dividend | Annual General Meeting/Dividend - Rs 5 Per Share |
| 2024-07-18 | dividend | Annual General Meeting/Dividend - Rs 4 Per Share |
| 2023-06-20 | dividend | Annual General Meeting/Dividend - Rs 5 Per Share |
| 2022-06-15 | dividend | Annual General Meeting/Dividend - Rs 4.5 Per Share |
| 2021-07-15 | dividend | Annual General Meeting/Dividend - Rs 3.50 Per Share |
| 2020-07-20 | dividend | Annual General Meeting/Dividend - Rs 2 Per Share |
| 2019-08-01 | dividend | Annual General Meeting/Dividend Rs 3 Per Share |
| 2018-08-01 | dividend | Annual General Meeting / Dividend- Rs 2 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 444.00 | 482.20 | 442.85 | 475.90 | 13,12,501 |
| 2026-10-23 | 483.90 | 489.00 | 437.20 | 454.20 | 41,42,700 |
| 2026-10-22 | 481.00 | 486.50 | 470.40 | 475.80 | 4,98,401 |
| 2026-10-21 | 487.00 | 499.95 | 476.50 | 479.10 | 9,71,103 |
| 2026-10-19 | 493.15 | 495.75 | 477.50 | 479.10 | 4,24,036 |
| 2026-10-16 | 490.30 | 505.40 | 490.30 | 493.90 | 10,90,273 |
| 2026-10-15 | 482.15 | 498.10 | 481.65 | 489.60 | 16,28,982 |
| 2026-10-14 | 469.30 | 481.80 | 469.30 | 476.40 | 7,20,696 |
| 2026-10-13 | 454.00 | 475.95 | 449.60 | 473.60 | 31,48,326 |
| 2026-10-12 | 449.30 | 455.00 | 445.50 | 446.35 | 3,36,972 |
| 2026-10-09 | 446.10 | 456.70 | 444.15 | 449.30 | 10,46,904 |
| 2026-10-08 | 448.10 | 469.25 | 439.10 | 442.55 | 11,75,264 |
| 2026-10-07 | 457.85 | 459.10 | 445.10 | 447.75 | 4,47,153 |
| 2026-10-06 | 460.90 | 463.20 | 454.15 | 456.60 | 4,32,611 |
| 2026-10-05 | 464.80 | 472.55 | 456.35 | 458.75 | 6,57,395 |
| 2026-10-01 | 465.20 | 477.95 | 452.95 | 456.35 | 6,29,816 |
| 2026-09-30 | 474.90 | 481.20 | 465.55 | 467.85 | 4,43,488 |
| 2026-09-29 | 480.00 | 493.40 | 465.40 | 473.00 | 24,59,936 |
| 2026-09-28 | 485.35 | 488.90 | 472.40 | 474.40 | 3,47,520 |
| 2026-09-25 | 490.75 | 493.50 | 483.35 | 485.30 | 3,45,857 |
| 2026-09-24 | 498.10 | 505.10 | 490.05 | 493.60 | 3,38,272 |
| 2026-09-23 | 496.00 | 514.05 | 494.45 | 504.15 | 6,88,103 |
| 2026-09-22 | 497.00 | 500.75 | 492.30 | 495.70 | 3,52,708 |
| 2026-09-21 | 493.80 | 497.00 | 487.85 | 494.10 | 3,82,959 |
| 2026-09-18 | 493.40 | 499.30 | 487.10 | 497.30 | 6,22,017 |
| 2026-09-17 | 493.25 | 495.15 | 487.90 | 489.50 | 3,98,497 |
| 2026-09-16 | 502.40 | 507.90 | 487.30 | 492.00 | 5,31,343 |
| 2026-09-15 | 512.00 | 528.60 | 498.00 | 499.35 | 16,95,640 |
| 2026-09-11 | 507.00 | 509.00 | 498.55 | 501.40 | 5,83,926 |
| 2026-09-10 | 516.00 | 521.60 | 505.15 | 507.90 | 5,31,174 |
Get the full NEWGEN history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/NEWGEN?from=2018-01-29"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("NEWGEN", "nse", "2018-01-29", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does NEWGEN historical data go?
- TejHQ has daily NSE data for NEWGEN from 2018-01-29 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has NEWGEN had any splits or bonus issues?
- Yes. Bonus 1:1 (ex-date 2024-01-12). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download NEWGEN historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/NEWGEN?from=2018-01-29 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).