G N A Axles Limited (BOM:540124)
India · Delayed Price · Currency is INR 552.45
+20.80 (3.91%)
At close: Sep 4, 2026
G N A Axles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 567.00 | 574.15 | 553.25 | 561.15 | 561.15 | -1.18% | 23,980 |
| Aug 20, 2026 | 572.00 | 580.05 | 560.00 | 567.85 | 567.85 | -1.41% | 27,537 |
| Aug 19, 2026 | 585.75 | 585.75 | 566.55 | 576.00 | 576.00 | -1.03% | 24,905 |
| Aug 18, 2026 | 562.40 | 589.15 | 559.35 | 582.00 | 582.00 | 3.49% | 70,370 |
| Aug 17, 2026 | 538.00 | 567.00 | 538.00 | 562.35 | 562.35 | 3.61% | 56,166 |
| Aug 14, 2026 | 535.85 | 549.00 | 535.85 | 542.75 | 542.75 | 0.76% | 21,012 |
| Aug 13, 2026 | 550.35 | 558.55 | 535.80 | 538.65 | 538.65 | -2.85% | 24,690 |
| Aug 12, 2026 | 542.70 | 556.00 | 536.95 | 554.45 | 554.45 | 3.17% | 35,561 |
| Aug 11, 2026 | 544.85 | 556.70 | 535.00 | 537.40 | 537.40 | -0.13% | 75,842 |
| Aug 10, 2026 | 523.95 | 548.35 | 522.45 | 538.10 | 538.10 | 1.92% | 166,245 |
| Aug 7, 2026 | 535.00 | 543.25 | 518.25 | 527.95 | 527.95 | -0.41% | 38,330 |
| Aug 6, 2026 | 527.10 | 540.70 | 526.05 | 530.15 | 530.15 | 0.07% | 27,913 |
| Aug 5, 2026 | 516.85 | 554.00 | 516.85 | 529.80 | 529.80 | 2.66% | 76,747 |
| Aug 4, 2026 | 541.90 | 563.15 | 505.20 | 516.05 | 516.05 | -4.19% | 56,570 |
| Aug 3, 2026 | 546.75 | 546.75 | 530.30 | 538.60 | 538.60 | 0.63% | 14,686 |
| Jul 31, 2026 | 532.80 | 546.20 | 526.55 | 535.25 | 535.25 | 0.82% | 29,946 |
| Jul 30, 2026 | 534.95 | 546.45 | 526.85 | 530.90 | 530.90 | -0.40% | 36,876 |
| Jul 29, 2026 | 517.05 | 536.35 | 509.95 | 533.05 | 533.05 | 4.52% | 27,164 |
| Jul 28, 2026 | 515.85 | 516.85 | 503.80 | 510.00 | 510.00 | -0.33% | 12,107 |
| Jul 27, 2026 | 510.95 | 523.75 | 508.25 | 511.70 | 511.70 | 0.58% | 8,974 |
| Jul 24, 2026 | 495.25 | 511.50 | 485.50 | 508.75 | 508.75 | 1.59% | 31,099 |
| Jul 23, 2026 | 518.55 | 519.80 | 498.50 | 500.80 | 500.80 | -3.50% | 17,103 |
| Jul 22, 2026 | 509.30 | 528.90 | 506.80 | 518.95 | 518.95 | 1.87% | 29,781 |
| Jul 21, 2026 | 509.00 | 522.85 | 493.60 | 509.40 | 509.40 | 0.06% | 64,429 |
| Jul 20, 2026 | 566.75 | 575.90 | 502.35 | 509.10 | 509.10 | -10.17% | 101,944 |
| Jul 17, 2026 | 597.95 | 598.90 | 525.40 | 566.75 | 566.75 | -4.15% | 101,736 |
| Jul 16, 2026 | 550.00 | 603.10 | 545.60 | 591.30 | 591.30 | 7.51% | 154,337 |
| Jul 15, 2026 | 565.00 | 577.70 | 545.55 | 550.00 | 550.00 | -1.19% | 53,442 |
| Jul 14, 2026 | 537.90 | 560.95 | 527.05 | 556.65 | 556.65 | 5.33% | 79,871 |
| Jul 13, 2026 | 470.05 | 537.50 | 468.00 | 528.50 | 528.50 | 11.17% | 97,459 |
| Jul 10, 2026 | 476.10 | 478.00 | 457.50 | 475.40 | 475.40 | 1.66% | 8,811 |
| Jul 9, 2026 | 461.70 | 473.00 | 461.70 | 467.65 | 467.65 | 1.86% | 4,468 |
| Jul 8, 2026 | 471.40 | 472.20 | 450.65 | 459.10 | 459.10 | -2.24% | 10,101 |
| Jul 7, 2026 | 472.20 | 475.30 | 459.80 | 469.60 | 469.60 | -0.84% | 7,082 |
| Jul 6, 2026 | 463.10 | 475.00 | 462.65 | 473.60 | 473.60 | 1.22% | 9,001 |
| Jul 3, 2026 | 472.60 | 482.15 | 463.05 | 467.90 | 467.90 | -0.33% | 17,015 |
| Jul 2, 2026 | 442.40 | 476.00 | 442.40 | 469.45 | 469.45 | 5.90% | 50,460 |
| Jul 1, 2026 | 446.35 | 463.00 | 440.00 | 443.30 | 443.30 | 0.61% | 16,153 |
| Jun 30, 2026 | 429.65 | 445.00 | 429.65 | 440.60 | 440.60 | 1.76% | 8,021 |
| Jun 29, 2026 | 434.95 | 436.60 | 424.95 | 433.00 | 433.00 | -0.86% | 8,980 |