G N A Axles Limited (NSE:GNA)
India · Delayed Price · Currency is INR 310.70
+2.00 (0.65%)
Sep 12, 2025, 3:29 PM IST
G N A Axles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 309.80 | 312.60 | 309.00 | 310.70 | 310.70 | 0.65% | 17,871 |
| Sep 11, 2025 | 313.15 | 314.75 | 303.90 | 308.70 | 308.70 | -1.42% | 38,913 |
| Sep 10, 2025 | 312.75 | 317.95 | 312.65 | 313.15 | 313.15 | -0.60% | 35,451 |
| Sep 9, 2025 | 313.95 | 318.55 | 312.40 | 315.05 | 315.05 | 0.35% | 23,853 |
| Sep 8, 2025 | 309.55 | 317.90 | 307.30 | 313.95 | 313.95 | 1.93% | 32,289 |
| Sep 5, 2025 | 309.65 | 313.20 | 307.05 | 308.00 | 308.00 | -0.40% | 21,135 |
| Sep 4, 2025 | 320.15 | 324.55 | 307.70 | 309.25 | 309.25 | -2.40% | 37,442 |
| Sep 3, 2025 | 316.65 | 320.00 | 313.70 | 316.85 | 316.85 | 0.86% | 49,745 |
| Sep 2, 2025 | 300.00 | 321.30 | 299.20 | 314.15 | 314.15 | 5.00% | 120,593 |
| Sep 1, 2025 | 300.00 | 302.00 | 293.80 | 299.20 | 299.20 | -0.13% | 48,297 |
| Aug 29, 2025 | 302.50 | 305.25 | 298.00 | 299.60 | 299.60 | -0.61% | 17,212 |
| Aug 28, 2025 | 303.05 | 305.45 | 291.80 | 301.45 | 301.45 | -0.53% | 50,598 |
| Aug 26, 2025 | 311.00 | 311.00 | 295.50 | 303.05 | 303.05 | -2.73% | 63,486 |
| Aug 25, 2025 | 314.60 | 315.95 | 309.50 | 311.55 | 311.55 | -0.97% | 41,047 |
| Aug 22, 2025 | 324.00 | 324.55 | 312.00 | 314.60 | 314.60 | -2.57% | 28,041 |
| Aug 21, 2025 | 326.75 | 326.75 | 321.30 | 322.90 | 322.90 | -0.68% | 25,027 |
| Aug 20, 2025 | 310.00 | 336.00 | 307.10 | 325.10 | 325.10 | 5.23% | 334,091 |
| Aug 19, 2025 | 306.00 | 310.00 | 304.00 | 308.95 | 308.95 | 1.91% | 31,567 |
| Aug 18, 2025 | 299.60 | 305.70 | 299.60 | 303.15 | 303.15 | 1.69% | 38,707 |
| Aug 14, 2025 | 301.30 | 301.80 | 297.00 | 298.10 | 298.10 | -1.23% | 11,924 |
| Aug 13, 2025 | 305.00 | 305.00 | 301.00 | 301.80 | 301.80 | -0.54% | 17,528 |
| Aug 12, 2025 | 302.50 | 305.00 | 300.05 | 303.45 | 303.45 | 1.25% | 16,120 |
| Aug 11, 2025 | 296.80 | 303.00 | 294.90 | 299.70 | 299.70 | 0.32% | 20,621 |
| Aug 8, 2025 | 300.40 | 301.50 | 297.80 | 298.75 | 298.75 | -0.05% | 10,133 |
| Aug 7, 2025 | 301.40 | 301.40 | 295.00 | 298.90 | 298.90 | -0.33% | 27,424 |
| Aug 6, 2025 | 303.00 | 305.45 | 298.00 | 299.90 | 299.90 | -0.93% | 15,964 |
| Aug 5, 2025 | 309.45 | 309.45 | 302.00 | 302.70 | 302.70 | -1.72% | 20,599 |
| Aug 4, 2025 | 305.30 | 312.00 | 301.80 | 308.00 | 308.00 | 0.88% | 27,803 |
| Aug 1, 2025 | 305.15 | 312.15 | 303.05 | 305.30 | 305.30 | 0.05% | 62,365 |
| Jul 31, 2025 | 302.00 | 310.40 | 299.55 | 305.15 | 305.15 | 0.16% | 54,492 |
| Jul 30, 2025 | 307.00 | 314.00 | 304.00 | 304.65 | 304.65 | -0.25% | 52,412 |
| Jul 29, 2025 | 304.40 | 310.45 | 303.60 | 305.40 | 305.40 | 0.33% | 52,801 |
| Jul 28, 2025 | 313.20 | 315.20 | 302.70 | 304.40 | 304.40 | -2.81% | 76,302 |
| Jul 25, 2025 | 338.25 | 339.95 | 310.60 | 313.20 | 313.20 | -7.41% | 307,192 |
| Jul 24, 2025 | 342.30 | 342.30 | 334.95 | 338.25 | 338.25 | -0.38% | 62,925 |
| Jul 23, 2025 | 338.55 | 340.00 | 334.55 | 339.55 | 339.55 | 0.30% | 49,570 |
| Jul 22, 2025 | 334.20 | 340.00 | 333.50 | 338.55 | 338.55 | 1.30% | 44,975 |
| Jul 21, 2025 | 340.25 | 340.25 | 332.10 | 334.20 | 334.20 | -1.28% | 27,802 |
| Jul 18, 2025 | 335.00 | 339.80 | 331.20 | 338.55 | 338.55 | 0.53% | 46,894 |
| Jul 17, 2025 | 332.70 | 337.40 | 330.85 | 336.75 | 336.75 | 1.31% | 61,128 |
| Jul 16, 2025 | 328.00 | 333.95 | 325.95 | 332.40 | 332.40 | 0.99% | 54,878 |
| Jul 15, 2025 | 325.90 | 334.00 | 325.60 | 329.15 | 329.15 | 1.00% | 78,358 |
| Jul 14, 2025 | 322.00 | 333.00 | 319.35 | 325.90 | 325.90 | 0.94% | 30,019 |
| Jul 11, 2025 | 318.55 | 325.00 | 318.55 | 322.85 | 322.85 | 0.11% | 19,172 |
| Jul 10, 2025 | 323.00 | 324.90 | 316.80 | 322.50 | 322.50 | 0.34% | 42,356 |
| Jul 9, 2025 | 322.95 | 325.20 | 319.50 | 321.40 | 321.40 | 0.03% | 29,230 |
| Jul 8, 2025 | 322.30 | 326.75 | 318.20 | 321.30 | 321.30 | 0.20% | 41,702 |
| Jul 7, 2025 | 326.10 | 326.10 | 318.10 | 320.65 | 320.65 | -1.17% | 19,637 |
| Jul 4, 2025 | 327.00 | 328.85 | 322.50 | 324.45 | 324.45 | -0.28% | 27,697 |
| Jul 3, 2025 | 328.05 | 328.90 | 324.10 | 325.35 | 325.35 | -0.32% | 31,330 |