NSE: NEWGEN | Series: EQ
-
LTP
1,574.00
51.75 (3.4 %) -
Open
1,534.90
1,466.00 -
High
1,629.00
1,528.90 -
Low
1,525.65
1,465.00 -
Close
1,574.05
1,522.25 -
52W High
1,629.00
20 Dec, 2024 -
52W Low
1,031.00
18 Nov, 2024
Upper Circuit: 1,826.70
Lower Circuit: 1,217.80
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,534.90 | 1,629.00 | 1,525.65 | 1,574.00 | 1,574.05 | 51.80 | 3.4 | 1,629.00 | 1,031.00 | 1,472,241 | 234.32 Crore | 79,071 |
| 19 Dec, 2024 | 1,466.00 | 1,528.90 | 1,465.00 | 1,525.00 | 1,522.25 | 23.80 | 1.59 | 1,548.00 | 1,031.00 | 497,461 | 74.86 Crore | 38,125 |
| 18 Dec, 2024 | 1,500.00 | 1,514.95 | 1,470.75 | 1,491.50 | 1,498.45 | 0.05 | 0 | 1,548.00 | 1,031.00 | 257,353 | 38.58 Crore | 18,800 |
| 17 Dec, 2024 | 1,434.60 | 1,508.95 | 1,432.45 | 1,499.00 | 1,498.40 | 69.50 | 4.86 | 1,548.00 | 1,031.00 | 699,594 | 103.72 Crore | 46,919 |
| 16 Dec, 2024 | 1,400.00 | 1,434.95 | 1,390.55 | 1,426.20 | 1,428.90 | 38.55 | 2.77 | 1,548.00 | 1,031.00 | 163,753 | 23.24 Crore | 16,912 |
| 13 Dec, 2024 | 1,399.05 | 1,402.45 | 1,370.50 | 1,389.40 | 1,390.35 | -14.10 | -1 | 1,548.00 | 1,031.00 | 169,799 | 23.53 Crore | 15,690 |
| 12 Dec, 2024 | 1,426.00 | 1,441.05 | 1,392.00 | 1,403.00 | 1,404.45 | -16.30 | -1.15 | 1,548.00 | 1,031.00 | 134,652 | 18.98 Crore | 10,925 |
| 11 Dec, 2024 | 1,425.00 | 1,435.00 | 1,393.95 | 1,421.35 | 1,420.75 | 3.20 | 0.23 | 1,548.00 | 1,031.00 | 224,325 | 31.75 Crore | 15,347 |
| 10 Dec, 2024 | 1,435.00 | 1,474.00 | 1,390.35 | 1,423.00 | 1,417.55 | -11.60 | -0.81 | 1,548.00 | 1,031.00 | 576,664 | 82.04 Crore | 39,130 |
| 09 Dec, 2024 | 1,360.75 | 1,443.30 | 1,356.00 | 1,421.00 | 1,429.15 | 76.25 | 5.64 | 1,548.00 | 1,031.00 | 643,043 | 89.93 Crore | 44,426 |
| 06 Dec, 2024 | 1,316.00 | 1,364.00 | 1,316.00 | 1,350.00 | 1,352.90 | 43.45 | 3.32 | 1,548.00 | 1,031.00 | 533,618 | 71.86 Crore | 36,714 |
| 05 Dec, 2024 | 1,310.00 | 1,334.20 | 1,295.75 | 1,310.00 | 1,309.45 | 7.95 | 0.61 | 1,548.00 | 1,031.00 | 374,517 | 49.19 Crore | 29,787 |
| 04 Dec, 2024 | 1,217.00 | 1,320.00 | 1,215.05 | 1,306.00 | 1,301.50 | 90.00 | 7.43 | 1,548.00 | 1,031.00 | 1,633,782 | 211.51 Crore | 80,559 |
| 03 Dec, 2024 | 1,174.90 | 1,235.90 | 1,165.00 | 1,217.00 | 1,211.50 | 34.90 | 2.97 | 1,548.00 | 1,031.00 | 242,624 | 29.08 Crore | 18,790 |
| 02 Dec, 2024 | 1,175.05 | 1,182.45 | 1,150.55 | 1,175.00 | 1,176.60 | -3.90 | -0.33 | 1,548.00 | 1,031.00 | 173,538 | 20.23 Crore | 20,448 |
| 29 Nov, 2024 | 1,153.00 | 1,187.05 | 1,150.00 | 1,185.00 | 1,180.50 | 50.45 | 4.46 | 1,548.00 | 1,031.00 | 423,226 | 49.49 Crore | 32,797 |
| 28 Nov, 2024 | 1,153.70 | 1,153.70 | 1,108.20 | 1,134.00 | 1,130.05 | -12.55 | -1.1 | 1,548.00 | 1,031.00 | 291,757 | 32.83 Crore | 26,362 |
| 27 Nov, 2024 | 1,149.80 | 1,174.55 | 1,133.10 | 1,145.00 | 1,142.60 | -0.35 | -0.03 | 1,548.00 | 1,031.00 | 140,381 | 16.11 Crore | 15,623 |
| 26 Nov, 2024 | 1,120.00 | 1,158.00 | 1,120.00 | 1,139.85 | 1,142.95 | 23.15 | 2.07 | 1,548.00 | 1,031.00 | 301,317 | 34.46 Crore | 22,632 |
| 25 Nov, 2024 | 1,081.00 | 1,128.30 | 1,073.00 | 1,120.00 | 1,119.80 | 38.10 | 3.52 | 1,548.00 | 1,031.00 | 419,404 | 46.33 Crore | 35,589 |