G N A Axles Limited (NSE:GNA)
India · Delayed Price · Currency is INR 370.45
-8.00 (-2.11%)
Apr 2, 2026, 3:29 PM IST
NSE:GNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 375.45 | 375.45 | 359.10 | 371.30 | 371.30 | -1.89% | 38,597 |
| Apr 1, 2026 | 377.80 | 386.00 | 363.00 | 378.45 | 378.45 | 6.10% | 67,681 |
| Mar 30, 2026 | 372.00 | 375.45 | 354.00 | 356.70 | 356.70 | -5.60% | 72,843 |
| Mar 27, 2026 | 396.15 | 396.15 | 375.50 | 377.85 | 377.85 | -4.62% | 86,240 |
| Mar 25, 2026 | 372.00 | 398.30 | 372.00 | 396.15 | 396.15 | 6.53% | 91,734 |
| Mar 24, 2026 | 362.00 | 377.40 | 362.00 | 371.85 | 371.85 | 4.48% | 68,137 |
| Mar 23, 2026 | 370.00 | 375.20 | 351.15 | 355.90 | 355.90 | -5.18% | 78,376 |
| Mar 20, 2026 | 381.00 | 387.15 | 375.00 | 375.35 | 375.35 | -1.15% | 32,344 |
| Mar 19, 2026 | 392.40 | 395.00 | 376.60 | 379.70 | 379.70 | -4.10% | 68,687 |
| Mar 18, 2026 | 392.40 | 405.00 | 390.55 | 395.95 | 395.95 | 1.41% | 34,975 |
| Mar 17, 2026 | 384.90 | 397.95 | 378.65 | 390.45 | 390.45 | 1.76% | 58,004 |
| Mar 16, 2026 | 389.50 | 391.65 | 376.60 | 383.70 | 383.70 | -1.21% | 71,595 |
| Mar 13, 2026 | 413.95 | 415.55 | 385.30 | 388.40 | 388.40 | -6.62% | 110,036 |
| Mar 12, 2026 | 430.00 | 430.00 | 408.05 | 415.95 | 415.95 | -1.22% | 54,085 |
| Mar 11, 2026 | 428.00 | 432.00 | 418.55 | 421.10 | 421.10 | -1.51% | 67,090 |
| Mar 10, 2026 | 433.00 | 444.70 | 425.05 | 427.55 | 427.55 | -0.66% | 176,152 |
| Mar 9, 2026 | 405.00 | 432.00 | 396.60 | 430.40 | 430.40 | 0.97% | 183,050 |
| Mar 6, 2026 | 428.45 | 432.60 | 418.30 | 426.25 | 426.25 | -0.11% | 72,103 |
| Mar 5, 2026 | 415.00 | 440.20 | 415.00 | 426.70 | 426.70 | 3.37% | 272,185 |
| Mar 4, 2026 | 433.95 | 433.95 | 411.00 | 412.80 | 412.80 | -3.74% | 106,842 |
| Mar 2, 2026 | 406.00 | 436.00 | 406.00 | 428.85 | 428.85 | 2.35% | 157,778 |
| Feb 27, 2026 | 417.80 | 427.20 | 408.60 | 419.00 | 419.00 | -0.63% | 55,720 |
| Feb 26, 2026 | 424.00 | 430.50 | 420.00 | 421.65 | 421.65 | -0.02% | 37,697 |
| Feb 25, 2026 | 418.15 | 426.40 | 416.85 | 421.75 | 421.75 | 0.86% | 56,493 |
| Feb 24, 2026 | 416.50 | 422.95 | 391.60 | 418.15 | 418.15 | 0.92% | 228,804 |
| Feb 23, 2026 | 417.80 | 424.80 | 412.05 | 414.35 | 414.35 | -0.83% | 48,867 |
| Feb 20, 2026 | 420.50 | 427.00 | 416.50 | 417.80 | 417.80 | -1.46% | 41,188 |
| Feb 19, 2026 | 434.85 | 440.20 | 421.35 | 424.00 | 424.00 | -2.39% | 57,762 |
| Feb 18, 2026 | 440.95 | 453.00 | 432.00 | 434.40 | 434.40 | -1.28% | 115,158 |
| Feb 17, 2026 | 426.20 | 444.80 | 423.95 | 440.05 | 440.05 | 2.86% | 100,352 |
| Feb 16, 2026 | 435.20 | 444.40 | 425.00 | 427.80 | 427.80 | -0.91% | 233,058 |
| Feb 13, 2026 | 441.95 | 456.00 | 416.00 | 431.75 | 431.75 | -2.45% | 328,157 |
| Feb 12, 2026 | 450.00 | 450.00 | 440.95 | 442.60 | 442.60 | -1.83% | 59,373 |
| Feb 11, 2026 | 446.60 | 455.95 | 444.55 | 450.85 | 450.85 | 1.23% | 115,403 |
| Feb 10, 2026 | 442.90 | 456.95 | 437.95 | 445.35 | 445.35 | 0.55% | 202,521 |
| Feb 9, 2026 | 443.95 | 470.00 | 440.00 | 442.90 | 442.90 | 0.80% | 619,697 |
| Feb 6, 2026 | 409.75 | 448.20 | 401.40 | 439.40 | 439.40 | 7.78% | 950,180 |
| Feb 5, 2026 | 409.70 | 413.10 | 397.55 | 407.70 | 407.70 | -1.97% | 76,294 |
| Feb 4, 2026 | 414.30 | 418.00 | 410.35 | 415.90 | 415.90 | 0.43% | 114,587 |
| Feb 3, 2026 | 385.30 | 425.00 | 385.30 | 414.10 | 414.10 | 16.60% | 852,855 |
| Feb 2, 2026 | 353.95 | 359.70 | 337.30 | 355.15 | 355.15 | 1.21% | 53,793 |
| Feb 1, 2026 | 360.00 | 365.00 | 346.40 | 350.90 | 350.90 | -2.39% | 42,998 |
| Jan 30, 2026 | 353.30 | 365.00 | 342.15 | 359.50 | 359.50 | 0.24% | 68,712 |
| Jan 29, 2026 | 347.85 | 364.00 | 345.00 | 358.65 | 358.65 | 2.31% | 29,647 |
| Jan 28, 2026 | 335.70 | 364.80 | 335.70 | 350.55 | 350.55 | 2.98% | 65,728 |
| Jan 27, 2026 | 335.00 | 345.00 | 333.50 | 340.40 | 340.40 | -0.66% | 26,612 |
| Jan 23, 2026 | 342.00 | 358.20 | 336.60 | 342.65 | 342.65 | -0.36% | 71,862 |
| Jan 22, 2026 | 334.20 | 356.40 | 334.20 | 343.90 | 343.90 | 2.89% | 86,915 |
| Jan 21, 2026 | 337.10 | 342.15 | 325.15 | 334.25 | 334.25 | -1.81% | 67,728 |
| Jan 20, 2026 | 350.30 | 351.40 | 337.00 | 340.40 | 340.40 | -3.30% | 48,806 |