BSE · NEWTRAC · stock
Newtrac Foods & Beverages Limited (NEWTRAC) stock price history
Every BSE trading session of Newtrac Foods & Beverages Limited from Nov 18, 2011 to Sep 28, 2026: 3,663 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NEWTRAC adjusted close, 2011 to 2026
- ₹141.85
- All time high, 2024
- ₹9.30
- 52 week high, ₹2.50 low
- 3,663
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
NEWTRAC key facts
- Newtrac Foods & Beverages Limited (NEWTRAC) closed at ₹4.30 on Sep 28, 2026 on BSE.
- NEWTRAC's all time high close is ₹141.85, set on Mar 11, 2024; its all time low close is ₹2.56 on Jul 31, 2026.
- NEWTRAC's 52 week range is ₹2.50 to ₹9.30.
- NEWTRAC returned -48.5% over the year to Sep 28, 2026 and -68.6% over five years.
- Over ten years NEWTRAC returned -66%, -10.1% a year compounded.
- NEWTRAC's deepest drawdown was -98.2% from Mar 11, 2024 to Jul 31, 2026.
- DataCedar holds 3,663 daily sessions of NEWTRAC history from Nov 18, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NEWTRAC price chart, 2011 to 2026
NEWTRAC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.6% |
| 3 months | -6.7% |
| 6 months | +5.7% |
| Year to date | -28.8% |
| 1 year | -48.5% |
| 3 years | -79.5% |
| 5 years | -68.6% |
| 10 years | -65.6% |
| Since Nov 18, 2011 | -5.5% |
| Compound annual growth, 14.9 years | -0.4% |
NEWTRAC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹141.85 on Mar 11, 2024
- All time low close
- ₹2.56 on Jul 31, 2026
- 52 week high
- ₹9.30 on Oct 10, 2025
- 52 week low
- ₹2.50 on Aug 3, 2026
- Deepest drawdown
- -98.2% from Mar 11, 2024 to Jul 31, 2026, not yet recovered
- Best single session
- +174.7% on Apr 6, 2016
- Worst single session
- -68.9% on Mar 18, 2024
- Volatility, 1 year annualised
- 59.4%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2023, +295%
- Worst calendar year
- 2024, -81%
NEWTRAC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Nov 18, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹6.22 | ₹6.65 | ₹2.50 | ₹4.30 | -29.2% | 8.3M | 184 |
| 2025 | ₹10.10 | ₹12.18 | ₹5.56 | ₹6.07 | -39.5% | 15.8M | 248 |
| 2024 | ₹56.91 | ₹141.85 | ₹9.36 | ₹10.03 | -81.5% | 31.4M | 245 |
| 2023 | ₹13.71 | ₹54.20 | ₹13.71 | ₹54.20 | +295.3% | 231.3K | 245 |
| 2022 | ₹13.71 | ₹13.71 | ₹13.71 | ₹13.71 | 0.0% | 0 | 248 |
| 2021 | ₹13.71 | ₹13.71 | ₹13.71 | ₹13.71 | 0.0% | 0 | 248 |
| 2020 | ₹13.71 | ₹13.71 | ₹13.71 | ₹13.71 | 0.0% | 0 | 250 |
| 2019 | ₹11.29 | ₹13.71 | ₹11.29 | ₹13.71 | +21.4% | 400 | 242 |
| 2018 | ₹11.88 | ₹11.88 | ₹11.29 | ₹11.29 | -5.0% | 300 | 246 |
| 2017 | ₹12.50 | ₹12.50 | ₹11.88 | ₹11.88 | -5.0% | 100 | 248 |
| 2016 | ₹4.55 | ₹12.50 | ₹4.55 | ₹12.50 | +174.7% | 200 | 246 |
| 2015 | ₹4.55 | ₹4.55 | ₹4.55 | ₹4.55 | 0.0% | 0 | 246 |
| 2014 | ₹4.55 | ₹4.55 | ₹4.55 | ₹4.55 | 0.0% | 0 | 244 |
| 2013 | ₹4.55 | ₹4.55 | ₹4.55 | ₹4.55 | 0.0% | 0 | 248 |
| 2012 | ₹4.55 | ₹4.55 | ₹4.55 | ₹4.55 | 0.0% | 0 | 245 |
| 2011 | ₹4.55 | ₹4.55 | ₹4.55 | ₹4.55 | n/a | 0 | 30 |
NEWTRAC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹4.30 | +6.4% |
| August 2026 | ₹4.04 | +57.8% |
| July 2026 | ₹2.56 | -46.3% |
| June 2026 | ₹4.77 | -7.2% |
| May 2026 | ₹5.14 | -12.0% |
| April 2026 | ₹5.84 | +56.6% |
| March 2026 | ₹3.73 | -26.9% |
| February 2026 | ₹5.10 | +3.7% |
| January 2026 | ₹4.92 | -18.9% |
| December 2025 | ₹6.07 | -8.2% |
| November 2025 | ₹6.61 | -11.3% |
| October 2025 | ₹7.45 | -7.6% |
About the NEWTRAC data
Daily bars. 3,663 sessions from Nov 18, 2011 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 18, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NEWTRAC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- NEWGEN Newgen Software Technologies Limited
- NEWINFRA Newtime Infrastructure Limited
- NEWLIGHT New Light Industries Limited
- NEWMKTAVE New Markets Avenue Limited
- NEXOME Nexome Capital Markets Limited
- NEXTMEDIA Next Mediaworks Limited
- NEXUSSURGL Nexus Surgical and Medicare Limited
- NEXXUS Nexxus Petro Industries Limited
Common questions
NEWTRAC share price history
