G N A Axles Limited - GNA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	316	316.1	316.1	318.35	312.55	19,839
October 23, 2025	311.7	315.1	315.1	318.95	311.7	34,422
October 21, 2025	307	310.1	310.1	310.85	305.05	12,891
October 20, 2025	308	307	307	309.7	304	15,203
October 17, 2025	308.95	306.35	306.35	309.65	303.7	12,122
October 16, 2025	308	307.35	307.35	310.8	305.25	16,318
October 15, 2025	305	305.2	305.2	306.55	301.35	11,973
October 14, 2025	310	302.25	302.25	311.45	301.6	27,726
October 13, 2025	309.5	309.15	309.15	312.8	308	14,516
October 10, 2025	313.4	313.45	313.45	314.5	309.2	23,275
October 09, 2025	310.5	312.85	312.85	313.5	309.6	7,675
October 08, 2025	309.6	310.55	310.55	312.45	308.55	12,204
October 07, 2025	311.8	309.6	309.6	313	308.35	16,704
October 06, 2025	314.5	308.85	308.85	314.9	307.95	13,540
October 03, 2025	314.8	313.25	313.25	314.8	310.05	12,621
October 01, 2025	311.4	313.3	313.3	314.35	306.95	12,610
September 30, 2025	308.65	308.5	308.5	310	305.55	12,114
September 29, 2025	311	308.65	308.65	313	307.35	11,884
September 26, 2025	315.8	310.15	310.15	316.85	308	28,791
September 25, 2025	321	318	318	322.55	316	24,909
September 24, 2025	332.9	322.65	322.65	332.9	320.05	45,180
September 23, 2025	322	328.3	328.3	332	315.25	95,791
September 22, 2025	319	319.1	319.1	324.8	317.05	45,549
September 19, 2025	322.45	316.75	316.75	322.45	313.25	42,329
September 18, 2025	314.4	320.8	320.8	325	313	92,315
September 17, 2025	313.4	312.8	312.8	314.95	310.4	36,183
September 16, 2025	310.25	311.75	311.75	314.6	309.95	22,666
September 15, 2025	312	310.45	310.45	312	309.45	11,792
September 12, 2025	309.8	310.7	310.7	312.6	309	17,871
September 11, 2025	313.15	308.7	308.7	314.75	303.9	38,913
September 10, 2025	312.75	313.15	313.15	317.95	312.65	35,451
September 09, 2025	313.95	315.05	315.05	318.55	312.4	23,853
September 08, 2025	309.55	313.95	313.95	317.9	307.3	32,289
September 05, 2025	309.65	308	308	313.2	307.05	21,135
September 04, 2025	320.15	309.25	309.25	324.55	307.7	37,442
September 03, 2025	316.65	316.85	316.85	320	313.7	49,745
September 02, 2025	300	314.15	314.15	321.3	299.2	120,593
September 01, 2025	300	299.2	299.2	302	293.8	48,297
August 29, 2025	302.5	299.6	299.6	305.25	298	17,212
August 28, 2025	303.05	301.45	301.45	305.45	291.8	50,598
August 26, 2025	311	303.05	303.05	311	295.5	63,486
August 25, 2025	314.6	311.55	311.55	315.95	309.5	41,047
August 22, 2025	324	314.6	314.6	324.55	312	28,041
August 21, 2025	326.75	322.9	322.9	326.75	321.3	25,027
August 20, 2025	310	325.1	325.1	336	307.1	334,091
August 19, 2025	306	308.95	308.95	310	304	31,567
August 18, 2025	299.6	303.15	303.15	305.7	299.6	38,707
August 14, 2025	301.3	298.1	298.1	301.8	297	11,924
August 13, 2025	305	301.8	301.8	305	301	17,528
August 12, 2025	302.5	303.45	303.45	305	300.05	16,120
August 11, 2025	296.8	299.7	299.7	303	294.9	20,621
August 08, 2025	300.4	298.75	298.75	301.5	297.8	10,133
August 07, 2025	301.4	298.9	298.9	301.4	295	27,424
August 06, 2025	303	299.9	299.9	305.45	298	15,964
August 05, 2025	309.45	302.7	302.7	309.45	302	20,599
August 04, 2025	305.3	308	308	312	301.8	27,803
August 01, 2025	305.15	305.3	305.3	312.15	303.05	62,365
July 31, 2025	302	305.15	305.15	310.4	299.55	54,492
July 30, 2025	307	304.65	304.65	314	304	52,412
July 29, 2025	304.4	305.4	305.4	310.45	303.6	52,801

G N A Axles Limited (GNA.NS) NSE