G N A Axles Limited (NSE:GNA)
India · Delayed Price · Currency is INR 399.90
-41.05 (-9.31%)
May 8, 2026, 3:29 PM IST
NSE:GNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 372.00 | 398.30 | 372.00 | 396.15 | 396.15 | 6.53% | 91,734 |
| Mar 24, 2026 | 362.00 | 377.40 | 362.00 | 371.85 | 371.85 | 4.48% | 68,137 |
| Mar 23, 2026 | 370.00 | 375.20 | 351.15 | 355.90 | 355.90 | -5.18% | 78,376 |
| Mar 20, 2026 | 381.00 | 387.15 | 375.00 | 375.35 | 375.35 | -1.15% | 32,344 |
| Mar 19, 2026 | 392.40 | 395.00 | 376.60 | 379.70 | 379.70 | -4.10% | 68,687 |
| Mar 18, 2026 | 392.40 | 405.00 | 390.55 | 395.95 | 395.95 | 1.41% | 34,975 |
| Mar 17, 2026 | 384.90 | 397.95 | 378.65 | 390.45 | 390.45 | 1.76% | 58,004 |
| Mar 16, 2026 | 389.50 | 391.65 | 376.60 | 383.70 | 383.70 | -1.21% | 71,595 |
| Mar 13, 2026 | 413.95 | 415.55 | 385.30 | 388.40 | 388.40 | -6.62% | 110,036 |
| 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 |