G N A Axles Limited (BOM:540124)
India · Delayed Price · Currency is INR 378.95
+4.95 (1.32%)
At close: May 25, 2026
G N A Axles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 375.75 | 381.20 | 371.20 | 378.95 | 378.95 | 1.32% | 3,943 |
| May 22, 2026 | 373.80 | 382.85 | 368.70 | 374.00 | 374.00 | 0.89% | 3,894 |
| May 21, 2026 | 372.10 | 375.80 | 362.90 | 370.70 | 370.70 | 1.88% | 3,031 |
| May 20, 2026 | 362.35 | 366.95 | 359.20 | 363.85 | 363.85 | -0.14% | 3,359 |
| May 19, 2026 | 389.00 | 389.00 | 361.90 | 364.35 | 364.35 | 0.16% | 2,380 |
| May 18, 2026 | 371.25 | 371.30 | 360.00 | 363.75 | 363.75 | -2.02% | 3,604 |
| May 15, 2026 | 377.20 | 381.70 | 370.60 | 371.25 | 371.25 | -1.56% | 6,073 |
| May 14, 2026 | 392.75 | 392.75 | 375.50 | 377.15 | 377.15 | -2.36% | 9,527 |
| May 13, 2026 | 381.00 | 391.90 | 381.00 | 386.25 | 386.25 | 0.23% | 6,765 |
| May 12, 2026 | 385.00 | 398.00 | 384.25 | 385.35 | 385.35 | -0.45% | 16,011 |
| May 11, 2026 | 400.05 | 402.50 | 385.25 | 387.10 | 387.10 | -4.38% | 18,507 |
| May 8, 2026 | 445.00 | 446.00 | 388.50 | 404.85 | 404.85 | -8.25% | 31,137 |
| May 7, 2026 | 429.35 | 443.10 | 426.85 | 441.25 | 441.25 | 3.28% | 7,576 |
| 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 |