NSE:GNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	508.75	529.55	506.15	523.90	-	2.77%	551,490
Jul 21, 2026	508.00	523.75	495.40	509.80	509.80	0.35%	1,071,317
Jul 20, 2026	568.80	576.80	502.20	508.00	508.00	-10.41%	2,003,844
Jul 17, 2026	596.30	598.95	524.65	567.05	567.05	-4.21%	2,577,839
Jul 16, 2026	552.75	601.65	546.25	592.00	592.00	7.66%	2,968,420
Jul 15, 2026	565.00	578.00	545.40	549.90	549.90	-1.04%	733,630
Jul 14, 2026	529.05	562.00	526.55	555.70	555.70	5.00%	1,495,245
Jul 13, 2026	475.40	537.00	465.15	529.25	529.25	11.33%	2,017,627
Jul 10, 2026	471.00	478.90	457.80	475.40	475.40	1.17%	287,605
Jul 9, 2026	456.40	473.70	456.40	469.90	469.90	2.29%	97,054
Jul 8, 2026	469.15	472.85	450.05	459.40	459.40	-2.20%	155,776
Jul 7, 2026	472.95	475.75	460.10	469.75	469.75	-0.75%	89,204
Jul 6, 2026	465.00	475.45	462.05	473.30	473.30	1.57%	159,772
Jul 3, 2026	472.25	482.00	461.00	466.00	466.00	-0.79%	407,895
Jul 2, 2026	445.50	476.00	445.50	469.70	469.70	5.99%	686,090
Jul 1, 2026	444.00	463.55	439.70	443.15	443.15	0.43%	471,863
Jun 30, 2026	431.25	444.95	430.50	441.25	441.25	2.32%	137,948
Jun 29, 2026	437.00	437.75	425.30	431.25	431.25	-1.25%	118,156
Jun 25, 2026	418.90	451.90	408.50	436.70	436.70	4.05%	746,137
Jun 24, 2026	418.25	429.50	415.20	419.70	419.70	0.59%	319,653
Jun 23, 2026	418.50	426.00	414.00	417.25	417.25	-0.31%	204,954
Jun 22, 2026	413.45	432.00	413.45	421.55	418.55	2.03%	452,028
Jun 19, 2026	413.00	456.00	408.00	413.15	410.21	0.07%	4,186,116
Jun 18, 2026	395.00	448.55	390.45	412.85	409.91	5.21%	4,221,325
Jun 17, 2026	383.50	395.00	381.30	392.40	389.61	2.32%	110,682
Jun 16, 2026	376.00	385.45	376.00	383.50	380.77	2.04%	76,146
Jun 15, 2026	376.00	381.55	373.40	375.85	373.18	1.24%	62,048
Jun 12, 2026	356.10	372.95	356.10	371.25	368.61	4.84%	80,706
Jun 11, 2026	353.70	360.95	351.00	354.10	351.58	-0.88%	55,050
Jun 10, 2026	348.60	371.95	347.50	357.25	354.71	2.42%	325,223
Jun 9, 2026	372.00	377.75	347.20	348.80	346.32	-6.10%	453,831
Jun 8, 2026	379.90	379.90	365.95	371.45	368.81	-2.90%	97,473
Jun 5, 2026	374.40	387.00	373.55	382.55	379.83	2.18%	164,920
Jun 4, 2026	370.50	379.40	366.55	374.40	371.74	1.05%	37,412
Jun 3, 2026	368.50	372.00	364.55	370.50	367.86	0.54%	36,986
Jun 2, 2026	365.85	372.00	361.05	368.50	365.88	0.49%	37,389
Jun 1, 2026	376.00	376.00	365.00	366.70	364.09	-1.04%	33,043
May 29, 2026	382.40	385.30	368.55	370.55	367.91	-3.10%	72,588
May 27, 2026	378.90	385.10	378.05	382.40	379.68	0.16%	33,057
May 26, 2026	378.30	388.00	378.30	381.80	379.08	0.93%	44,978
May 25, 2026	375.00	382.00	369.45	378.30	375.61	0.99%	106,890
May 22, 2026	372.80	383.45	368.10	374.60	371.93	0.83%	79,355
May 21, 2026	367.00	375.00	362.35	371.50	368.86	1.79%	70,593
May 20, 2026	362.40	367.85	358.20	364.95	362.35	0.21%	46,630
May 19, 2026	363.95	369.15	359.10	364.20	361.61	0.62%	35,198
May 18, 2026	371.25	371.25	359.00	361.95	359.37	-2.51%	66,195
May 15, 2026	376.80	384.40	369.95	371.25	368.61	-1.47%	63,279
May 14, 2026	386.50	391.90	374.90	376.80	374.12	-2.59%	96,336
May 13, 2026	382.25	392.30	381.75	386.80	384.05	0.53%	97,423
May 12, 2026	383.50	398.20	382.05	384.75	382.01	-0.62%	142,654