G N A Axles Limited (BOM:540124)
India · Delayed Price · Currency is INR 547.75
+14.30 (2.68%)
At close: Nov 4, 2026
G N A Axles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 533.45 | 552.00 | 527.10 | 547.75 | 547.75 | 2.68% | 9,164 |
| Nov 3, 2026 | 548.75 | 548.75 | 531.70 | 533.45 | 533.45 | -0.60% | 6,214 |
| Nov 2, 2026 | 544.00 | 544.00 | 530.00 | 536.65 | 536.65 | 0.38% | 7,392 |
| Oct 30, 2026 | 559.55 | 559.55 | 527.85 | 534.60 | 534.60 | -4.26% | 31,412 |
| Oct 29, 2026 | 579.00 | 579.00 | 552.30 | 558.40 | 558.40 | -2.12% | 13,364 |
| Oct 28, 2026 | 584.35 | 595.00 | 565.00 | 570.50 | 570.50 | -1.50% | 17,904 |
| Oct 27, 2026 | 560.00 | 589.00 | 560.00 | 579.20 | 579.20 | 3.39% | 25,751 |
| Oct 26, 2026 | 511.15 | 568.00 | 508.35 | 560.20 | 560.20 | 7.65% | 32,333 |
| Oct 23, 2026 | 538.10 | 557.70 | 498.00 | 520.40 | 520.40 | -1.96% | 52,287 |
| Oct 22, 2026 | 527.25 | 542.00 | 524.15 | 530.80 | 530.80 | -1.84% | 20,588 |
| Oct 21, 2026 | 526.25 | 545.20 | 518.00 | 540.75 | 540.75 | 4.47% | 40,554 |
| Oct 19, 2026 | 532.15 | 532.15 | 516.00 | 517.60 | 517.60 | -3.94% | 19,821 |
| Oct 16, 2026 | 520.00 | 542.00 | 514.90 | 538.85 | 538.85 | 3.63% | 14,228 |
| Oct 15, 2026 | 543.45 | 543.45 | 516.30 | 520.00 | 520.00 | -4.01% | 14,127 |
| Oct 14, 2026 | 538.45 | 545.00 | 531.55 | 541.75 | 541.75 | 0.91% | 11,946 |
| Oct 13, 2026 | 542.35 | 544.65 | 528.35 | 536.85 | 536.85 | -0.09% | 19,670 |
| Oct 12, 2026 | 553.00 | 560.05 | 533.90 | 537.35 | 537.35 | -3.58% | 14,284 |
| Oct 9, 2026 | 557.40 | 569.00 | 544.95 | 557.30 | 557.30 | -0.01% | 18,015 |
| Oct 8, 2026 | 589.65 | 589.65 | 543.00 | 557.35 | 557.35 | -4.56% | 45,156 |
| Oct 7, 2026 | 615.95 | 615.95 | 581.00 | 584.00 | 584.00 | -5.19% | 36,125 |
| Oct 6, 2026 | 598.00 | 619.40 | 580.00 | 616.00 | 616.00 | 5.34% | 45,958 |
| Oct 5, 2026 | 582.85 | 591.45 | 575.30 | 584.75 | 584.75 | 0.51% | 19,958 |
| Oct 1, 2026 | 598.00 | 598.05 | 567.85 | 581.80 | 581.80 | -2.88% | 35,989 |
| Sep 30, 2026 | 601.85 | 610.90 | 585.40 | 599.05 | 599.05 | 0.96% | 44,579 |
| Sep 29, 2026 | 594.70 | 599.80 | 575.80 | 593.35 | 593.35 | -0.22% | 23,338 |
| Sep 28, 2026 | 618.50 | 623.40 | 582.00 | 594.65 | 594.65 | -3.86% | 43,768 |
| Sep 25, 2026 | 623.80 | 627.35 | 612.00 | 618.55 | 618.55 | -0.12% | 45,257 |
| Sep 24, 2026 | 598.00 | 647.70 | 589.60 | 619.30 | 619.30 | 3.64% | 443,073 |
| Sep 23, 2026 | 567.40 | 601.00 | 551.00 | 597.55 | 597.55 | 6.55% | 200,039 |
| Sep 22, 2026 | 565.00 | 565.85 | 554.00 | 560.80 | 560.80 | -0.64% | 9,087 |
| Sep 21, 2026 | 567.85 | 572.50 | 561.00 | 564.40 | 564.40 | 1.00% | 26,833 |
| Sep 18, 2026 | 534.50 | 589.00 | 534.50 | 558.80 | 558.80 | 3.96% | 150,106 |
| Sep 17, 2026 | 530.25 | 549.20 | 528.80 | 537.50 | 537.50 | 1.37% | 7,984 |
| Sep 16, 2026 | 537.00 | 539.45 | 505.15 | 530.25 | 530.25 | -0.38% | 10,191 |
| Sep 15, 2026 | 548.70 | 554.95 | 525.00 | 532.25 | 532.25 | -3.70% | 11,146 |
| Sep 11, 2026 | 554.85 | 558.10 | 538.90 | 552.70 | 552.70 | -0.18% | 12,714 |
| Sep 10, 2026 | 543.00 | 557.95 | 540.65 | 553.70 | 553.70 | 2.56% | 16,087 |
| Sep 9, 2026 | 557.15 | 560.35 | 536.10 | 539.90 | 539.90 | -2.62% | 17,693 |
| Sep 8, 2026 | 539.85 | 562.15 | 539.85 | 554.40 | 554.40 | 1.79% | 13,319 |
| Sep 7, 2026 | 545.65 | 557.20 | 542.65 | 544.65 | 544.65 | -1.41% | 9,630 |
| Sep 4, 2026 | 532.80 | 556.60 | 530.10 | 552.45 | 552.45 | 3.91% | 18,950 |
| Sep 3, 2026 | 535.10 | 539.50 | 526.70 | 531.65 | 531.65 | -0.25% | 14,687 |
| Sep 2, 2026 | 530.00 | 541.75 | 526.00 | 533.00 | 533.00 | 0.17% | 9,012 |
| Sep 1, 2026 | 539.00 | 544.20 | 523.65 | 532.10 | 532.10 | -1.49% | 13,747 |
| Aug 31, 2026 | 540.50 | 550.00 | 529.50 | 540.15 | 540.15 | -0.53% | 24,989 |
| Aug 28, 2026 | 544.00 | 552.75 | 531.80 | 543.05 | 543.05 | -0.74% | 21,711 |
| Aug 27, 2026 | 546.65 | 564.50 | 544.05 | 547.10 | 547.10 | 0.12% | 25,975 |
| Aug 26, 2026 | 549.00 | 552.20 | 542.00 | 546.45 | 546.45 | -0.26% | 7,810 |
| Aug 25, 2026 | 561.00 | 561.00 | 545.85 | 547.90 | 547.90 | -1.19% | 13,301 |
| Aug 24, 2026 | 564.05 | 575.45 | 553.00 | 554.50 | 554.50 | -1.19% | 33,724 |