NSE:GNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	353.70	360.95	351.00	354.10	354.10	-0.88%	55,050
Jun 10, 2026	348.60	371.95	347.50	357.25	357.25	2.42%	325,223
Jun 9, 2026	372.00	377.75	347.20	348.80	348.80	-6.10%	453,831
Jun 8, 2026	379.90	379.90	365.95	371.45	371.45	-2.90%	97,473
Jun 5, 2026	374.40	387.00	373.55	382.55	382.55	2.18%	164,920
Jun 4, 2026	370.50	379.40	366.55	374.40	374.40	1.05%	37,412
Jun 3, 2026	368.50	372.00	364.55	370.50	370.50	0.54%	36,986
Jun 2, 2026	365.85	372.00	361.05	368.50	368.50	0.49%	37,389
Jun 1, 2026	376.00	376.00	365.00	366.70	366.70	-1.04%	33,043
May 29, 2026	382.40	385.30	368.55	370.55	370.55	-3.10%	72,588
May 27, 2026	378.90	385.10	378.05	382.40	382.40	0.16%	33,057
May 26, 2026	378.30	388.00	378.30	381.80	381.80	0.93%	44,978
May 25, 2026	375.00	382.00	369.45	378.30	378.30	0.99%	106,890
May 22, 2026	372.80	383.45	368.10	374.60	374.60	0.83%	79,355
May 21, 2026	367.00	375.00	362.35	371.50	371.50	1.79%	70,593
May 20, 2026	362.40	367.85	358.20	364.95	364.95	0.21%	46,630
May 19, 2026	363.95	369.15	359.10	364.20	364.20	0.62%	35,198
May 18, 2026	371.25	371.25	359.00	361.95	361.95	-2.51%	66,195
May 15, 2026	376.80	384.40	369.95	371.25	371.25	-1.47%	63,279
May 14, 2026	386.50	391.90	374.90	376.80	376.80	-2.59%	96,336
May 13, 2026	382.25	392.30	381.75	386.80	386.80	0.53%	97,423
May 12, 2026	383.50	398.20	382.05	384.75	384.75	-0.62%	142,654
May 11, 2026	400.50	402.00	385.20	387.15	387.15	-4.54%	207,647
May 8, 2026	446.00	446.00	386.95	405.55	405.55	-8.03%	702,232
May 7, 2026	440.00	444.45	425.65	440.95	440.95	3.29%	194,761
May 6, 2026	418.00	428.95	418.00	426.90	426.90	2.34%	51,373
May 5, 2026	421.00	423.90	413.30	417.15	417.15	-0.91%	30,531
May 4, 2026	430.55	435.00	416.60	421.00	421.00	-2.22%	95,719
Apr 30, 2026	429.00	435.00	422.45	430.55	430.55	0.75%	33,910
Apr 29, 2026	431.50	439.90	423.50	427.35	427.35	-0.62%	36,431
Apr 28, 2026	440.00	444.95	428.20	430.00	430.00	-2.41%	47,122
Apr 27, 2026	432.00	446.05	432.00	440.60	440.60	2.63%	33,748
Apr 24, 2026	441.70	442.45	424.10	429.30	429.30	-2.81%	65,197
Apr 23, 2026	455.00	460.45	438.35	441.70	441.70	-3.39%	59,596
Apr 22, 2026	448.80	460.50	445.50	457.20	457.20	1.45%	132,701
Apr 21, 2026	454.95	467.00	445.55	450.65	450.65	0.48%	213,453
Apr 20, 2026	437.30	454.90	430.15	448.50	448.50	2.89%	179,225
Apr 17, 2026	441.10	452.00	430.05	435.90	435.90	-1.56%	161,016
Apr 16, 2026	450.00	458.55	440.00	442.80	442.80	-0.20%	83,648
Apr 15, 2026	445.15	454.70	437.20	443.70	443.70	0.82%	135,329
Apr 13, 2026	432.05	447.00	424.05	440.10	440.10	-0.65%	97,265
Apr 10, 2026	412.95	449.00	412.15	443.00	443.00	8.14%	399,337
Apr 9, 2026	411.05	426.00	405.10	409.65	409.65	-0.02%	104,761
Apr 8, 2026	388.90	418.00	385.00	409.75	409.75	7.91%	175,943
Apr 7, 2026	380.00	384.15	372.40	379.70	379.70	-0.43%	24,734
Apr 6, 2026	376.85	384.00	363.05	381.35	381.35	2.71%	47,136
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