NSE: NEWGEN | Series: EQ
-
LTP
990.00
-13.75 (-1.37 %) -
Open
982.00
989.40 -
High
1,009.00
1,009.40 -
Low
980.00
978.10 -
Close
992.25
1,003.75 -
52W High
1,798.90
15 Jan, 2025 -
52W Low
910.70
28 Feb, 2025
Upper Circuit: 1,204.50
Lower Circuit: 803.00
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 982.00 | 1,009.00 | 980.00 | 990.00 | 992.25 | -11.50 | -1.15 | 1,798.90 | 910.70 | 265,940 | 26.46 Crore | 19,039 |
| 02 Apr, 2025 | 989.40 | 1,009.40 | 978.10 | 1,001.00 | 1,003.75 | 11.75 | 1.18 | 1,798.90 | 910.70 | 188,041 | 18.62 Crore | 22,509 |
| 01 Apr, 2025 | 1,010.00 | 1,011.00 | 972.00 | 989.40 | 992.00 | -4.30 | -0.43 | 1,798.90 | 910.70 | 438,975 | 43.41 Crore | 37,783 |
| 28 Mar, 2025 | 1,022.80 | 1,032.45 | 985.00 | 988.00 | 996.30 | -13.60 | -1.35 | 1,798.90 | 910.70 | 275,100 | 27.68 Crore | 27,121 |
| 27 Mar, 2025 | 975.05 | 1,038.90 | 975.00 | 1,016.00 | 1,009.90 | 41.00 | 4.23 | 1,798.90 | 910.70 | 2,315,862 | 235.36 Crore | 132,011 |
| 26 Mar, 2025 | 993.50 | 1,007.10 | 965.00 | 967.90 | 968.90 | -24.45 | -2.46 | 1,798.90 | 910.70 | 243,210 | 24.02 Crore | 39,459 |
| 25 Mar, 2025 | 1,037.80 | 1,040.00 | 985.00 | 989.00 | 993.35 | -29.00 | -2.84 | 1,798.90 | 910.70 | 242,927 | 24.48 Crore | 27,548 |
| 24 Mar, 2025 | 1,043.30 | 1,084.00 | 1,015.30 | 1,022.75 | 1,022.35 | -11.80 | -1.14 | 1,798.90 | 910.70 | 319,435 | 33.07 Crore | 30,826 |
| 21 Mar, 2025 | 957.05 | 1,094.85 | 951.25 | 1,030.00 | 1,034.15 | 72.05 | 7.49 | 1,798.90 | 910.70 | 1,944,383 | 203.58 Crore | 115,773 |
| 20 Mar, 2025 | 920.05 | 968.95 | 918.45 | 959.85 | 962.10 | 43.65 | 4.75 | 1,798.90 | 910.70 | 621,925 | 58.50 Crore | 50,616 |
| 19 Mar, 2025 | 937.80 | 939.00 | 915.10 | 918.00 | 918.45 | -17.00 | -1.82 | 1,798.90 | 910.70 | 313,703 | 28.97 Crore | 26,727 |
| 18 Mar, 2025 | 937.25 | 948.00 | 932.00 | 938.60 | 935.45 | -1.45 | -0.15 | 1,798.90 | 910.70 | 202,633 | 19.05 Crore | 23,158 |
| 17 Mar, 2025 | 945.00 | 948.60 | 917.00 | 943.00 | 936.90 | -12.40 | -1.31 | 1,798.90 | 910.70 | 252,090 | 23.66 Crore | 22,817 |
| 13 Mar, 2025 | 946.55 | 955.00 | 933.00 | 949.90 | 949.30 | 2.80 | 0.3 | 1,798.90 | 910.70 | 198,040 | 18.65 Crore | 20,389 |
| 12 Mar, 2025 | 944.50 | 959.00 | 927.45 | 942.80 | 946.50 | 2.00 | 0.21 | 1,798.90 | 910.70 | 245,082 | 23.04 Crore | 36,378 |
| 11 Mar, 2025 | 932.00 | 951.00 | 927.55 | 947.00 | 944.50 | 4.30 | 0.46 | 1,798.90 | 910.70 | 268,697 | 25.33 Crore | 28,565 |
| 10 Mar, 2025 | 992.10 | 1,004.00 | 934.10 | 947.95 | 940.20 | -51.90 | -5.23 | 1,798.90 | 910.70 | 238,509 | 22.86 Crore | 23,907 |
| 07 Mar, 2025 | 1,000.00 | 1,023.20 | 987.40 | 994.00 | 992.10 | -5.65 | -0.57 | 1,798.90 | 910.70 | 184,696 | 18.47 Crore | 23,479 |
| 06 Mar, 2025 | 996.05 | 1,022.20 | 993.00 | 1,000.00 | 997.75 | 5.65 | 0.57 | 1,798.90 | 910.70 | 166,513 | 16.79 Crore | 22,791 |
| 05 Mar, 2025 | 954.95 | 995.00 | 948.65 | 991.25 | 992.10 | 43.45 | 4.58 | 1,798.90 | 910.70 | 198,727 | 19.42 Crore | 25,224 |
| 04 Mar, 2025 | 938.00 | 953.90 | 930.00 | 941.60 | 948.65 | 3.50 | 0.37 | 1,798.90 | 910.70 | 256,276 | 24.18 Crore | 28,661 |
| 03 Mar, 2025 | 932.00 | 969.00 | 925.00 | 945.90 | 945.15 | 8.90 | 0.95 | 1,798.90 | 910.70 | 405,665 | 38.36 Crore | 51,916 |