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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	313.2	304.4	304.4	315.2	302.7	76,302
July 25, 2025	338.25	313.2	313.2	339.95	310.6	307,191
July 24, 2025	342.3	338.25	338.25	342.3	334.95	62,925
July 23, 2025	338.55	339.55	339.55	340	334.55	49,570
July 22, 2025	334.2	338.55	338.55	340	333.5	44,975
July 21, 2025	340.25	334.2	334.2	340.25	332.1	27,802
July 18, 2025	335	338.55	338.55	339.8	331.2	46,894
July 17, 2025	332.7	336.75	336.75	337.4	330.85	61,128
July 16, 2025	328	332.4	332.4	333.95	325.95	54,878
July 15, 2025	325.9	329.15	329.15	334	325.6	78,358
July 14, 2025	322	325.9	325.9	333	319.35	30,019
July 11, 2025	318.55	322.85	322.85	325	318.55	19,172
July 10, 2025	323	322.5	322.5	324.9	316.8	42,356
July 09, 2025	322.95	321.4	321.4	325.2	319.5	29,230
July 08, 2025	322.3	321.3	321.3	326.75	318.2	41,702
July 07, 2025	326.1	320.65	320.65	326.1	318.1	19,637
July 04, 2025	327	324.45	324.45	328.85	322.5	27,697
July 03, 2025	328.05	325.35	325.35	328.9	324.1	31,330
July 02, 2025	330	326.4	326.4	330	325	22,613
July 01, 2025	330.85	329.85	329.85	332.9	326.3	33,389
June 30, 2025	326.9	329.2	329.2	332.8	321.85	61,194
June 27, 2025	323	325.25	325.25	329.35	322.2	51,378
June 26, 2025	327.05	322	322	329	320.85	30,586
June 25, 2025	323.9	324.6	324.6	327.3	320.3	54,021

G N A Axles Limited (GNA.NS) NSE