G N A Axles Limited (BOM:540124)
India · Delayed Price · Currency is INR 542.75
+4.10 (0.76%)
At close: Aug 14, 2026
G N A Axles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 418.10 | 451.00 | 414.00 | 436.75 | 436.75 | 3.85% | 40,363 |
| Jun 24, 2026 | 417.15 | 429.10 | 416.00 | 420.55 | 420.55 | 0.79% | 13,910 |
| Jun 23, 2026 | 419.70 | 426.30 | 413.45 | 417.25 | 417.25 | -0.26% | 31,800 |
| Jun 22, 2026 | 413.05 | 432.85 | 413.05 | 421.35 | 418.35 | 1.81% | 63,003 |
| Jun 19, 2026 | 416.25 | 455.55 | 408.20 | 413.85 | 410.90 | 0.38% | 208,596 |
| Jun 18, 2026 | 393.05 | 448.00 | 391.25 | 412.30 | 409.36 | 5.12% | 111,529 |
| Jun 17, 2026 | 385.80 | 394.15 | 383.00 | 392.20 | 389.41 | 2.43% | 5,945 |
| Jun 16, 2026 | 378.70 | 385.00 | 377.00 | 382.90 | 380.17 | 1.97% | 2,132 |
| Jun 15, 2026 | 373.00 | 382.35 | 369.95 | 375.50 | 372.83 | 1.27% | 5,439 |
| Jun 12, 2026 | 361.35 | 372.00 | 359.00 | 370.80 | 368.16 | 4.78% | 4,565 |
| Jun 11, 2026 | 354.00 | 361.15 | 351.90 | 353.90 | 351.38 | -0.94% | 3,287 |
| Jun 10, 2026 | 352.10 | 372.00 | 347.25 | 357.25 | 354.71 | 2.48% | 12,065 |
| Jun 9, 2026 | 374.00 | 375.55 | 348.00 | 348.60 | 346.12 | -6.15% | 13,406 |
| Jun 8, 2026 | 382.75 | 382.75 | 365.55 | 371.45 | 368.81 | -2.70% | 2,358 |
| Jun 5, 2026 | 371.35 | 386.05 | 371.35 | 381.75 | 379.03 | 1.87% | 8,000 |