G N A Axles Limited (BOM:540124)
India · Delayed Price · Currency is INR 418.65
-1.85 (-0.44%)
At close: May 5, 2026
G N A Axles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 427.30 | 428.15 | 418.00 | 427.25 | 427.25 | 2.05% | 3,445 |
| May 5, 2026 | 422.00 | 422.00 | 413.10 | 418.65 | 418.65 | -0.44% | 848 |
| May 4, 2026 | 430.60 | 434.20 | 417.50 | 420.50 | 420.50 | -2.21% | 2,303 |
| Apr 30, 2026 | 428.50 | 433.45 | 423.35 | 430.00 | 430.00 | 0.64% | 1,207 |
| Apr 29, 2026 | 431.05 | 439.85 | 425.00 | 427.25 | 427.25 | -0.60% | 2,444 |
| Apr 28, 2026 | 441.65 | 442.30 | 427.95 | 429.85 | 429.85 | -2.42% | 2,101 |
| Apr 27, 2026 | 434.40 | 444.95 | 433.65 | 440.50 | 440.50 | 2.79% | 1,301 |
| Apr 24, 2026 | 440.40 | 443.60 | 424.20 | 428.55 | 428.55 | -3.05% | 6,452 |
| Apr 23, 2026 | 441.05 | 460.00 | 439.55 | 442.05 | 442.05 | -3.41% | 4,506 |
| Apr 22, 2026 | 450.45 | 460.00 | 445.00 | 457.65 | 457.65 | 1.60% | 6,589 |
| Apr 21, 2026 | 453.05 | 466.90 | 445.55 | 450.45 | 450.45 | 0.58% | 9,818 |
| Apr 20, 2026 | 436.00 | 455.00 | 430.05 | 447.85 | 447.85 | 2.60% | 16,232 |
| Apr 17, 2026 | 455.95 | 455.95 | 430.10 | 436.50 | 436.50 | -1.61% | 6,478 |
| Apr 16, 2026 | 452.05 | 456.60 | 440.70 | 443.65 | 443.65 | 0.01% | 765 |
| Apr 15, 2026 | 442.60 | 454.65 | 440.00 | 443.60 | 443.60 | 1.02% | 7,858 |
| Apr 13, 2026 | 424.20 | 446.05 | 424.20 | 439.10 | 439.10 | -1.14% | 9,148 |
| Apr 10, 2026 | 415.20 | 449.00 | 415.20 | 444.15 | 444.15 | 8.82% | 35,518 |
| Apr 9, 2026 | 409.00 | 418.30 | 405.60 | 408.15 | 408.15 | -0.55% | 4,652 |
| Apr 8, 2026 | 394.00 | 417.70 | 387.50 | 410.40 | 410.40 | 8.49% | 7,057 |
| Apr 7, 2026 | 375.65 | 384.15 | 373.85 | 378.30 | 378.30 | -0.49% | 504 |
| Apr 6, 2026 | 370.70 | 384.50 | 363.15 | 380.15 | 380.15 | 2.36% | 1,844 |
| Apr 2, 2026 | 374.00 | 374.00 | 359.25 | 371.40 | 371.40 | -2.66% | 2,365 |
| Apr 1, 2026 | 373.00 | 391.70 | 364.05 | 381.55 | 381.55 | 6.85% | 3,307 |
| Mar 30, 2026 | 372.00 | 374.80 | 354.35 | 357.10 | 357.10 | -5.83% | 3,031 |
| Mar 27, 2026 | 387.95 | 390.00 | 376.00 | 379.20 | 379.20 | -4.10% | 5,209 |
| Mar 25, 2026 | 389.00 | 398.95 | 376.75 | 395.40 | 395.40 | 6.56% | 3,668 |
| Mar 24, 2026 | 370.00 | 375.45 | 365.60 | 371.05 | 371.05 | 4.68% | 1,295 |
| Mar 23, 2026 | 371.10 | 372.00 | 350.70 | 354.45 | 354.45 | -5.29% | 4,281 |
| Mar 20, 2026 | 376.00 | 386.30 | 373.60 | 374.25 | 374.25 | -1.24% | 2,458 |
| Mar 19, 2026 | 385.30 | 394.20 | 377.65 | 378.95 | 378.95 | -4.14% | 2,478 |
| Mar 18, 2026 | 390.35 | 402.85 | 390.35 | 395.30 | 395.30 | 1.27% | 2,825 |
| Mar 17, 2026 | 381.00 | 397.90 | 378.25 | 390.35 | 390.35 | 1.72% | 1,417 |
| Mar 16, 2026 | 387.60 | 389.00 | 376.10 | 383.75 | 383.75 | -1.21% | 5,667 |
| Mar 13, 2026 | 416.10 | 416.10 | 385.30 | 388.45 | 388.45 | -6.49% | 4,684 |
| Mar 12, 2026 | 422.50 | 422.50 | 408.50 | 415.40 | 415.40 | -1.62% | 2,733 |
| Mar 11, 2026 | 427.95 | 432.00 | 418.90 | 422.25 | 422.25 | -1.33% | 3,258 |
| Mar 10, 2026 | 429.90 | 444.40 | 425.00 | 427.95 | 427.95 | -0.24% | 7,001 |
| Mar 9, 2026 | 403.10 | 431.60 | 398.55 | 429.00 | 429.00 | 0.23% | 7,638 |
| Mar 6, 2026 | 427.70 | 431.10 | 412.05 | 428.00 | 428.00 | 0.46% | 1,700 |
| Mar 5, 2026 | 417.00 | 438.00 | 415.90 | 426.05 | 426.05 | 3.45% | 7,635 |
| Mar 4, 2026 | 420.05 | 427.30 | 410.90 | 411.85 | 411.85 | -4.17% | 3,294 |
| Mar 2, 2026 | 389.05 | 435.30 | 389.05 | 429.75 | 429.75 | 2.36% | 7,199 |
| Feb 27, 2026 | 412.15 | 426.65 | 412.15 | 419.85 | 419.85 | -0.62% | 1,149 |
| Feb 26, 2026 | 425.95 | 429.60 | 420.05 | 422.45 | 422.45 | 0.13% | 991 |
| Feb 25, 2026 | 385.75 | 425.55 | 385.75 | 421.90 | 421.90 | 0.85% | 2,330 |
| Feb 24, 2026 | 412.00 | 424.30 | 393.15 | 418.35 | 418.35 | 0.93% | 5,313 |
| Feb 23, 2026 | 417.50 | 424.15 | 412.50 | 414.50 | 414.50 | -0.69% | 2,777 |
| Feb 20, 2026 | 423.70 | 426.25 | 416.80 | 417.40 | 417.40 | -1.51% | 879 |
| Feb 19, 2026 | 431.05 | 438.50 | 421.55 | 423.80 | 423.80 | -2.43% | 2,612 |
| Feb 18, 2026 | 438.60 | 453.00 | 432.30 | 434.35 | 434.35 | -0.95% | 1,892 |