G N A Axles Limited (NSE:GNA)
India · Delayed Price · Currency is INR 577.40
+2.80 (0.49%)
Nov 11, 2026, 2:19 PM IST
NSE:GNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 580.00 | 587.20 | 572.80 | 577.40 | 577.40 | 0.49% | 113,382 |
| Nov 9, 2026 | 562.00 | 579.85 | 553.65 | 574.60 | 574.60 | 1.56% | 189,914 |
| Nov 8, 2026 | 567.70 | 572.00 | 560.00 | 565.80 | 565.80 | 0.15% | 39,393 |
| Nov 6, 2026 | 548.85 | 575.60 | 535.10 | 564.95 | 564.95 | 1.53% | 261,796 |
| Nov 5, 2026 | 555.00 | 567.90 | 551.70 | 556.45 | 556.45 | 1.96% | 153,300 |
| Nov 4, 2026 | 533.20 | 553.00 | 526.20 | 545.75 | 545.75 | 2.35% | 164,601 |
| Nov 3, 2026 | 540.00 | 545.45 | 530.95 | 533.20 | 533.20 | -0.52% | 85,377 |
| Nov 2, 2026 | 537.00 | 542.20 | 524.00 | 536.00 | 536.00 | 0.20% | 94,590 |
| Oct 30, 2026 | 555.00 | 556.00 | 526.85 | 534.95 | 534.95 | -4.40% | 276,008 |
| Oct 29, 2026 | 571.00 | 571.00 | 552.60 | 559.55 | 559.55 | -1.70% | 175,203 |
| Oct 28, 2026 | 582.00 | 595.00 | 564.00 | 569.20 | 569.20 | -1.80% | 281,230 |
| Oct 27, 2026 | 559.40 | 589.35 | 559.40 | 579.65 | 579.65 | 3.64% | 482,969 |
| Oct 26, 2026 | 513.90 | 568.45 | 508.25 | 559.30 | 559.30 | 8.06% | 1,381,840 |
| Oct 23, 2026 | 539.00 | 560.00 | 495.00 | 517.60 | 517.60 | -2.33% | 1,277,116 |
| Oct 22, 2026 | 536.00 | 542.55 | 523.50 | 529.95 | 529.95 | -1.68% | 204,680 |
| Oct 21, 2026 | 520.15 | 545.90 | 517.85 | 539.00 | 539.00 | 4.08% | 566,970 |
| Oct 19, 2026 | 530.00 | 531.00 | 513.00 | 517.85 | 517.85 | -3.83% | 270,899 |
| Oct 16, 2026 | 520.30 | 543.00 | 513.00 | 538.50 | 538.50 | 3.57% | 257,758 |
| Oct 15, 2026 | 541.50 | 541.55 | 515.00 | 519.95 | 519.95 | -3.97% | 194,353 |
| Oct 14, 2026 | 533.00 | 545.90 | 531.40 | 541.45 | 541.45 | 0.92% | 237,466 |
| Oct 13, 2026 | 542.00 | 545.60 | 527.10 | 536.50 | 536.50 | -0.38% | 279,215 |
| Oct 12, 2026 | 551.80 | 561.75 | 532.55 | 538.55 | 538.55 | -2.89% | 201,465 |
| Oct 9, 2026 | 560.00 | 570.00 | 543.20 | 554.55 | 554.55 | -0.56% | 341,444 |
| Oct 8, 2026 | 583.65 | 585.05 | 542.80 | 557.70 | 557.70 | -4.45% | 853,670 |
| Oct 7, 2026 | 614.55 | 614.55 | 581.00 | 583.65 | 583.65 | -5.22% | 490,734 |
| Oct 6, 2026 | 589.80 | 619.85 | 578.55 | 615.80 | 615.80 | 5.26% | 895,341 |
| Oct 5, 2026 | 588.50 | 591.80 | 575.65 | 585.05 | 585.05 | 0.75% | 234,451 |
| Oct 1, 2026 | 597.05 | 598.30 | 569.00 | 580.70 | 580.70 | -2.95% | 351,960 |
| Sep 30, 2026 | 599.00 | 612.00 | 585.65 | 598.35 | 598.35 | 0.77% | 510,171 |
| Sep 29, 2026 | 597.00 | 600.00 | 575.40 | 593.75 | 593.75 | -0.16% | 499,013 |
| Sep 28, 2026 | 617.65 | 622.95 | 581.35 | 594.70 | 594.70 | -3.72% | 539,198 |
| Sep 25, 2026 | 623.00 | 627.90 | 611.10 | 617.65 | 617.65 | -0.45% | 623,477 |
| Sep 24, 2026 | 601.50 | 648.00 | 590.00 | 620.45 | 620.45 | 3.99% | 7,316,206 |
| Sep 23, 2026 | 561.70 | 601.00 | 550.60 | 596.65 | 596.65 | 6.23% | 3,594,624 |
| Sep 22, 2026 | 567.95 | 567.95 | 553.30 | 561.65 | 561.65 | -0.57% | 152,556 |
| Sep 21, 2026 | 569.00 | 572.85 | 560.70 | 564.85 | 564.85 | 1.13% | 309,236 |
| Sep 18, 2026 | 539.95 | 588.80 | 539.95 | 558.55 | 558.55 | 4.10% | 2,062,341 |
| Sep 17, 2026 | 529.85 | 549.30 | 527.85 | 536.55 | 536.55 | 1.26% | 167,558 |
| Sep 16, 2026 | 533.00 | 539.70 | 504.20 | 529.85 | 529.85 | -0.52% | 210,288 |
| Sep 15, 2026 | 555.00 | 555.00 | 527.25 | 532.60 | 532.60 | -3.36% | 183,815 |
| Sep 11, 2026 | 554.00 | 558.30 | 539.00 | 551.10 | 551.10 | -0.51% | 293,874 |
| Sep 10, 2026 | 543.70 | 559.00 | 540.00 | 553.95 | 553.95 | 2.67% | 297,519 |
| Sep 9, 2026 | 558.00 | 562.00 | 536.50 | 539.55 | 539.55 | -2.50% | 303,293 |
| Sep 8, 2026 | 546.90 | 564.00 | 543.80 | 553.40 | 553.40 | 1.88% | 227,103 |
| Sep 7, 2026 | 551.05 | 558.00 | 540.55 | 543.20 | 543.20 | -1.42% | 131,118 |
| Sep 4, 2026 | 537.00 | 557.00 | 529.55 | 551.05 | 551.05 | 3.62% | 276,542 |
| Sep 3, 2026 | 536.10 | 542.25 | 526.05 | 531.80 | 531.80 | -0.11% | 162,647 |
| Sep 2, 2026 | 530.20 | 541.60 | 525.60 | 532.40 | 532.40 | -0.01% | 155,940 |
| Sep 1, 2026 | 544.90 | 544.90 | 524.00 | 532.45 | 532.45 | -1.37% | 190,305 |
| Aug 31, 2026 | 542.65 | 551.50 | 530.00 | 539.85 | 539.85 | -0.52% | 305,513 |