G N A Axles Limited (NSE:GNA)
India · Delayed Price · Currency is INR 623.45
+26.80 (4.49%)
Sep 24, 2026, 2:45 PM IST
NSE:GNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 601.50 | 648.00 | 590.00 | 618.50 | - | 3.66% | 5,936,391 |
| 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 |
| Aug 28, 2026 | 547.00 | 553.00 | 531.25 | 542.65 | 542.65 | -0.76% | 300,414 |
| Aug 27, 2026 | 549.60 | 565.00 | 544.60 | 546.80 | 546.80 | 0.18% | 305,547 |
| Aug 26, 2026 | 548.80 | 553.90 | 542.00 | 545.80 | 545.80 | -0.55% | 146,911 |
| Aug 25, 2026 | 559.00 | 561.30 | 546.10 | 548.80 | 548.80 | -1.19% | 183,814 |
| Aug 24, 2026 | 565.45 | 574.95 | 552.40 | 555.40 | 555.40 | -1.32% | 349,165 |
| Aug 21, 2026 | 562.00 | 575.00 | 552.25 | 562.85 | 562.85 | -0.58% | 498,253 |
| Aug 20, 2026 | 572.05 | 580.00 | 556.35 | 566.15 | 566.15 | -1.91% | 391,082 |
| Aug 19, 2026 | 582.90 | 584.25 | 566.80 | 577.15 | 577.15 | -0.75% | 386,282 |
| Aug 18, 2026 | 563.00 | 592.00 | 561.55 | 581.50 | 581.50 | 3.55% | 692,414 |
| Aug 17, 2026 | 546.85 | 568.00 | 542.00 | 561.55 | 561.55 | 3.47% | 640,142 |
| Aug 14, 2026 | 540.00 | 549.30 | 538.00 | 542.70 | 542.70 | 0.75% | 283,067 |
| Aug 13, 2026 | 555.75 | 559.10 | 535.45 | 538.65 | 538.65 | -2.52% | 311,904 |
| Aug 12, 2026 | 541.70 | 556.40 | 537.05 | 552.60 | 552.60 | 2.84% | 341,130 |
| Aug 11, 2026 | 543.00 | 556.00 | 535.00 | 537.35 | 537.35 | -0.25% | 920,755 |
| Aug 10, 2026 | 529.00 | 548.00 | 523.00 | 538.70 | 538.70 | 2.18% | 1,054,786 |
| Aug 7, 2026 | 529.00 | 544.40 | 518.05 | 527.20 | 527.20 | -0.58% | 480,323 |
| Aug 6, 2026 | 529.70 | 541.45 | 526.35 | 530.25 | 530.25 | 0.10% | 298,194 |
| Aug 5, 2026 | 518.60 | 553.95 | 518.60 | 529.70 | 529.70 | 2.69% | 1,101,156 |
| Aug 4, 2026 | 538.40 | 563.45 | 505.00 | 515.80 | 515.80 | -3.98% | 999,691 |
| Aug 3, 2026 | 544.00 | 544.35 | 528.15 | 537.20 | 537.20 | 0.27% | 184,492 |
| Jul 31, 2026 | 536.95 | 546.70 | 526.05 | 535.75 | 535.75 | 0.93% | 225,412 |
| Jul 30, 2026 | 534.80 | 547.75 | 527.30 | 530.80 | 530.80 | -0.25% | 341,850 |
| Jul 29, 2026 | 514.00 | 537.50 | 507.85 | 532.15 | 532.15 | 4.15% | 374,601 |
| Jul 28, 2026 | 515.30 | 519.90 | 504.25 | 510.95 | 510.95 | -0.18% | 194,466 |
| Jul 27, 2026 | 515.00 | 523.90 | 507.85 | 511.85 | 511.85 | 0.96% | 212,597 |
| Jul 24, 2026 | 500.00 | 512.75 | 485.25 | 507.00 | 507.00 | 1.25% | 334,580 |
| Jul 23, 2026 | 516.75 | 520.95 | 497.55 | 500.75 | 500.75 | -3.19% | 348,669 |
| Jul 22, 2026 | 508.75 | 529.55 | 506.15 | 517.25 | 517.25 | 1.46% | 753,012 |
| 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 |