G N A Axles Limited (BOM:540124)
India · Delayed Price · Currency is INR 305.20
+0.15 (0.05%)
At close: Jul 31, 2025
G N A Axles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 303.30 | 310.00 | 298.80 | 305.20 | 305.20 | 0.05% | 6,930 |
| Jul 30, 2025 | 313.00 | 313.00 | 304.10 | 305.05 | 305.05 | -0.08% | 2,705 |
| Jul 29, 2025 | 304.40 | 310.00 | 304.05 | 305.30 | 305.30 | 0.26% | 3,883 |
| Jul 28, 2025 | 312.80 | 315.00 | 303.80 | 304.50 | 304.50 | -2.79% | 5,640 |
| Jul 25, 2025 | 337.00 | 337.50 | 310.20 | 313.25 | 313.25 | -7.25% | 12,905 |
| Jul 24, 2025 | 339.15 | 341.15 | 335.00 | 337.75 | 337.75 | -0.44% | 1,446 |
| Jul 23, 2025 | 337.80 | 339.80 | 334.90 | 339.25 | 339.25 | 0.25% | 1,043 |
| Jul 22, 2025 | 335.80 | 339.95 | 334.95 | 338.40 | 338.40 | 1.32% | 3,913 |
| Jul 21, 2025 | 339.00 | 339.00 | 332.30 | 334.00 | 334.00 | -1.31% | 875 |
| Jul 18, 2025 | 338.60 | 339.00 | 331.45 | 338.45 | 338.45 | 0.46% | 8,220 |
| Jul 17, 2025 | 332.15 | 337.60 | 331.00 | 336.90 | 336.90 | 1.43% | 5,250 |
| Jul 16, 2025 | 330.75 | 333.90 | 327.30 | 332.15 | 332.15 | 0.71% | 6,065 |
| Jul 15, 2025 | 330.45 | 334.45 | 325.55 | 329.80 | 329.80 | 1.37% | 1,944 |
| Jul 14, 2025 | 316.20 | 329.50 | 316.20 | 325.35 | 325.35 | 1.10% | 1,251 |
| Jul 11, 2025 | 322.00 | 324.00 | 318.85 | 321.80 | 321.80 | -0.06% | 1,189 |
| Jul 10, 2025 | 322.00 | 324.55 | 317.15 | 322.00 | 322.00 | -0.05% | 3,500 |
| Jul 9, 2025 | 319.70 | 324.45 | 319.70 | 322.15 | 322.15 | 0.28% | 1,527 |
| Jul 8, 2025 | 321.65 | 327.10 | 317.35 | 321.25 | 321.25 | 0.12% | 4,971 |
| Jul 7, 2025 | 325.05 | 325.75 | 320.00 | 320.85 | 320.85 | -1.19% | 2,736 |
| Jul 4, 2025 | 326.00 | 327.85 | 323.00 | 324.70 | 324.70 | -0.11% | 1,931 |
| Jul 3, 2025 | 326.95 | 328.40 | 324.10 | 325.05 | 325.05 | -0.52% | 2,856 |
| Jul 2, 2025 | 330.00 | 330.00 | 324.95 | 326.75 | 326.75 | -0.83% | 1,946 |
| Jul 1, 2025 | 329.40 | 332.40 | 326.80 | 329.50 | 329.50 | 0.17% | 2,308 |
| Jun 30, 2025 | 327.50 | 332.30 | 324.00 | 328.95 | 328.95 | 0.89% | 7,670 |
| Jun 27, 2025 | 324.40 | 329.00 | 323.75 | 326.05 | 326.05 | 1.27% | 1,334 |
| Jun 26, 2025 | 325.25 | 329.15 | 321.25 | 321.95 | 321.95 | -0.72% | 2,522 |
| Jun 25, 2025 | 320.75 | 326.55 | 320.60 | 324.30 | 324.30 | 0.32% | 6,935 |
| Jun 24, 2025 | 318.00 | 324.20 | 316.60 | 323.25 | 323.25 | 2.10% | 4,408 |
| Jun 23, 2025 | 313.00 | 316.80 | 309.05 | 316.60 | 316.60 | 0.97% | 2,706 |
| Jun 20, 2025 | 314.15 | 316.90 | 311.10 | 313.55 | 310.55 | 0.93% | 5,636 |
| Jun 19, 2025 | 318.50 | 319.00 | 309.25 | 310.65 | 307.68 | -1.47% | 2,859 |
| Jun 18, 2025 | 317.05 | 319.80 | 315.00 | 315.30 | 312.28 | -0.88% | 5,005 |
| Jun 17, 2025 | 320.00 | 323.75 | 316.00 | 318.10 | 315.06 | -0.33% | 4,461 |
| Jun 16, 2025 | 318.80 | 320.90 | 314.00 | 319.15 | 316.10 | 0.11% | 2,257 |
| Jun 13, 2025 | 312.50 | 326.60 | 309.30 | 318.80 | 315.75 | 0.30% | 4,746 |
| Jun 12, 2025 | 323.20 | 325.90 | 314.00 | 317.85 | 314.81 | -1.64% | 8,752 |
| Jun 11, 2025 | 323.40 | 332.00 | 322.70 | 323.15 | 320.06 | -0.83% | 10,301 |
| Jun 10, 2025 | 326.95 | 331.70 | 321.15 | 325.85 | 322.73 | -0.43% | 7,219 |
| Jun 9, 2025 | 317.55 | 329.50 | 317.55 | 327.25 | 324.12 | 2.07% | 5,833 |
| Jun 6, 2025 | 332.00 | 332.00 | 307.00 | 320.60 | 317.53 | -1.17% | 17,000 |
| Jun 5, 2025 | 343.50 | 343.50 | 323.00 | 324.40 | 321.30 | -1.41% | 6,983 |
| Jun 4, 2025 | 336.85 | 336.85 | 328.35 | 329.05 | 325.90 | -1.95% | 5,431 |
| Jun 3, 2025 | 340.45 | 340.65 | 334.00 | 335.60 | 332.39 | -0.75% | 2,533 |
| Jun 2, 2025 | 344.75 | 344.75 | 336.20 | 338.15 | 334.92 | -1.20% | 4,670 |
| May 30, 2025 | 336.45 | 343.60 | 335.05 | 342.25 | 338.98 | 1.29% | 6,202 |
| May 29, 2025 | 340.45 | 344.00 | 334.40 | 337.90 | 334.67 | -1.04% | 1,964 |
| May 28, 2025 | 336.75 | 347.45 | 335.55 | 341.45 | 338.18 | 1.13% | 12,950 |
| May 27, 2025 | 342.50 | 342.50 | 335.00 | 337.65 | 334.42 | 0.31% | 1,036 |
| May 26, 2025 | 338.00 | 340.50 | 336.00 | 336.60 | 333.38 | -0.19% | 2,185 |
| May 23, 2025 | 336.40 | 339.50 | 335.00 | 337.25 | 334.02 | 0.16% | 3,035 |