G N A Axles Limited (NSE:GNA)
India · Delayed Price · Currency is INR 386.00
-29.95 (-7.20%)
Mar 13, 2026, 3:30 PM IST
G N A Axles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 350.00 | 360.65 | 347.30 | 352.00 | 352.00 | -0.66% | 54,400 |
| Jan 16, 2026 | 363.15 | 365.50 | 350.00 | 354.35 | 354.35 | -1.13% | 63,689 |
| Jan 14, 2026 | 348.10 | 369.55 | 342.60 | 358.40 | 358.40 | 2.02% | 93,002 |
| Jan 13, 2026 | 347.90 | 356.50 | 346.30 | 351.30 | 351.30 | 0.63% | 49,846 |
| Jan 12, 2026 | 355.80 | 362.80 | 338.60 | 349.10 | 349.10 | -2.78% | 134,785 |
| Jan 9, 2026 | 367.45 | 367.45 | 355.05 | 359.10 | 359.10 | -2.29% | 106,735 |
| Jan 8, 2026 | 381.00 | 388.30 | 365.10 | 367.50 | 367.50 | -4.40% | 236,777 |
| Jan 7, 2026 | 366.10 | 390.00 | 364.75 | 384.40 | 384.40 | 2.40% | 746,022 |
| Jan 6, 2026 | 344.50 | 378.70 | 342.25 | 375.40 | 375.40 | 8.87% | 2,060,577 |
| Jan 5, 2026 | 314.00 | 349.65 | 314.00 | 344.80 | 344.80 | 8.53% | 960,403 |
| Jan 2, 2026 | 302.20 | 319.10 | 302.20 | 317.70 | 317.70 | 4.59% | 123,048 |
| Jan 1, 2026 | 299.70 | 305.00 | 299.55 | 303.75 | 303.75 | 1.88% | 33,050 |
| Dec 31, 2025 | 299.60 | 303.95 | 296.50 | 298.15 | 298.15 | -0.22% | 121,936 |