G N A Axles Limited (BOM:540124)
India · Delayed Price · Currency is INR 343.40
+9.00 (2.69%)
At close: Jan 22, 2026
G N A Axles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 333.00 | 351.40 | 333.00 | 343.40 | 343.40 | 2.69% | 2,923 |
| Jan 21, 2026 | 321.00 | 338.70 | 321.00 | 334.40 | 334.40 | -2.34% | 5,144 |
| Jan 20, 2026 | 350.25 | 350.55 | 339.10 | 342.40 | 342.40 | -2.63% | 3,134 |
| Jan 19, 2026 | 334.15 | 358.00 | 334.15 | 351.65 | 351.65 | -0.79% | 3,472 |
| Jan 16, 2026 | 358.65 | 361.75 | 348.00 | 354.45 | 354.45 | -0.84% | 3,277 |
| Jan 14, 2026 | 351.80 | 368.80 | 342.80 | 357.45 | 357.45 | 1.62% | 5,425 |
| Jan 13, 2026 | 345.15 | 355.15 | 345.15 | 351.75 | 351.75 | 0.72% | 1,598 |
| Jan 12, 2026 | 360.00 | 361.85 | 339.60 | 349.25 | 349.25 | -1.81% | 4,152 |
| Jan 9, 2026 | 367.50 | 368.00 | 350.55 | 355.70 | 355.70 | -3.20% | 5,229 |
| Jan 8, 2026 | 380.50 | 388.30 | 365.40 | 367.45 | 367.45 | -4.31% | 8,575 |
| Jan 7, 2026 | 363.35 | 390.00 | 363.35 | 384.00 | 384.00 | 2.44% | 44,875 |
| Jan 6, 2026 | 344.15 | 379.00 | 344.15 | 374.85 | 374.85 | 8.92% | 88,357 |
| Jan 5, 2026 | 315.95 | 350.10 | 315.95 | 344.15 | 344.15 | 8.24% | 59,839 |
| Jan 2, 2026 | 303.85 | 319.00 | 303.85 | 317.95 | 317.95 | 4.64% | 16,484 |
| Jan 1, 2026 | 298.30 | 303.95 | 298.30 | 303.85 | 303.85 | 1.88% | 540 |
| Dec 31, 2025 | 300.65 | 302.30 | 297.20 | 298.25 | 298.25 | -1.29% | 7,617 |
| Dec 30, 2025 | 304.90 | 306.05 | 297.00 | 302.15 | 302.15 | -0.90% | 6,806 |
| Dec 29, 2025 | 305.20 | 315.80 | 302.50 | 304.90 | 304.90 | -3.44% | 8,106 |
| Dec 26, 2025 | 334.55 | 334.55 | 312.05 | 315.75 | 315.75 | -0.33% | 2,046 |
| Dec 24, 2025 | 316.40 | 319.05 | 315.40 | 316.80 | 316.80 | 0.13% | 422 |
| Dec 23, 2025 | 305.25 | 316.90 | 305.25 | 316.40 | 316.40 | 0.52% | 2,919 |
| Dec 22, 2025 | 309.90 | 315.35 | 309.00 | 314.75 | 314.75 | 1.19% | 2,748 |
| Dec 19, 2025 | 309.55 | 316.50 | 309.00 | 311.05 | 311.05 | 1.42% | 2,438 |
| Dec 18, 2025 | 313.80 | 330.90 | 305.00 | 306.70 | 306.70 | -0.29% | 35,814 |
| Dec 17, 2025 | 308.05 | 310.00 | 305.00 | 307.60 | 307.60 | 0.18% | 608 |
| Dec 16, 2025 | 303.35 | 318.00 | 303.35 | 307.05 | 307.05 | 1.22% | 7,250 |
| Dec 15, 2025 | 295.00 | 306.00 | 295.00 | 303.35 | 303.35 | -0.15% | 319 |
| Dec 12, 2025 | 301.05 | 307.20 | 301.05 | 303.80 | 303.80 | -0.28% | 805 |
| Dec 11, 2025 | 304.75 | 307.90 | 303.50 | 304.65 | 304.65 | 0.16% | 424 |
| Dec 10, 2025 | 307.10 | 309.20 | 303.65 | 304.15 | 304.15 | -0.96% | 674 |
| Dec 9, 2025 | 300.00 | 309.60 | 299.00 | 307.10 | 307.10 | 1.76% | 2,290 |
| Dec 8, 2025 | 301.05 | 310.35 | 298.00 | 301.80 | 301.80 | -2.99% | 4,163 |
| Dec 5, 2025 | 314.25 | 315.65 | 310.50 | 311.10 | 311.10 | -0.75% | 1,419 |
| Dec 4, 2025 | 314.40 | 317.75 | 311.90 | 313.45 | 313.45 | -0.30% | 523 |
| Dec 3, 2025 | 318.25 | 319.85 | 313.15 | 314.40 | 314.40 | -1.29% | 819 |
| Dec 2, 2025 | 311.75 | 325.20 | 311.75 | 318.50 | 318.50 | 2.44% | 3,540 |
| Dec 1, 2025 | 315.65 | 316.95 | 310.00 | 310.90 | 310.90 | -2.00% | 683 |
| Nov 28, 2025 | 325.00 | 325.00 | 315.45 | 317.25 | 317.25 | -2.02% | 2,365 |
| Nov 27, 2025 | 307.00 | 325.50 | 307.00 | 323.80 | 323.80 | 5.04% | 8,237 |
| Nov 26, 2025 | 309.20 | 311.30 | 306.00 | 308.25 | 308.25 | 0.23% | 758 |
| Nov 25, 2025 | 301.65 | 308.45 | 301.65 | 307.55 | 307.55 | 1.77% | 3,185 |
| Nov 24, 2025 | 310.00 | 310.00 | 301.55 | 302.20 | 302.20 | -1.88% | 1,530 |
| Nov 21, 2025 | 311.25 | 311.25 | 308.00 | 308.00 | 308.00 | -1.09% | 3,913 |
| Nov 20, 2025 | 313.90 | 314.60 | 311.00 | 311.40 | 311.40 | -0.76% | 300 |
| Nov 19, 2025 | 313.80 | 315.65 | 311.70 | 313.80 | 313.80 | 0.24% | 536 |
| Nov 18, 2025 | 317.15 | 317.15 | 309.00 | 313.05 | 313.05 | -0.86% | 1,192 |
| Nov 17, 2025 | 318.80 | 320.70 | 315.00 | 315.75 | 315.75 | -0.96% | 476 |
| Nov 14, 2025 | 317.90 | 322.55 | 314.25 | 318.80 | 318.80 | -0.30% | 1,029 |
| Nov 13, 2025 | 312.30 | 322.90 | 310.80 | 319.75 | 319.75 | 2.14% | 2,486 |
| Nov 12, 2025 | 312.25 | 319.90 | 310.35 | 313.05 | 313.05 | 0.24% | 963 |