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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	314	311.25	311.25	315.95	310	15,239
December 04, 2025	316.45	314.1	314.1	318	311.8	12,250
December 03, 2025	318.5	314.6	314.6	319.95	313	19,672
December 02, 2025	318.5	314.6	314.6	319.95	313	70,954
December 01, 2025	311	318.3	318.3	326.15	310.05	70,954
November 30, 2025	315	310.9	310.9	317.15	309.15	25,781
November 28, 2025	325	316.1	316.1	325.65	314	64,791
November 27, 2025	309.1	323.55	323.55	325	309.1	160,818
November 26, 2025	307.95	307.45	307.45	309.6	306.4	12,117
November 25, 2025	302.25	306.45	306.45	308.3	302.25	13,150
November 24, 2025	308	302.2	302.2	310.85	300.2	26,266
November 21, 2025	311.8	308	308	312.95	307.45	18,473
November 19, 2025	312.25	312.95	312.95	315.8	311.25	16,980
November 18, 2025	316.2	312.65	312.65	316.2	308	41,201
November 17, 2025	321	316.2	316.2	321	314.9	15,475
November 14, 2025	320.9	318.85	318.85	321.2	314.1	16,125
November 13, 2025	313.55	319.45	319.45	322.8	311	62,665
November 12, 2025	313.1	313.25	313.25	318.8	311.2	21,035
November 11, 2025	310.4	312.8	312.8	317.2	307.3	26,664
November 10, 2025	315.15	310.4	310.4	315.4	309.2	15,310
November 07, 2025	320	315.15	315.15	320.05	309	15,013
November 06, 2025	320	314.7	314.7	322.15	309.05	32,254
November 04, 2025	320	320	320	326	315.35	29,064
November 03, 2025	320	320	320	326	315.35	138,941
November 02, 2025	330	321.8	321.8	330	319.25	138,923
October 31, 2025	318.95	313.75	313.75	319.7	312	20,581
October 30, 2025	323	318	318	323	316.4	12,070
October 29, 2025	312	321.3	321.3	323.05	310.05	28,730
October 28, 2025	312.45	310.4	310.4	315.6	309	19,987
October 27, 2025	317.8	312.45	312.45	317.8	309.9	13,273
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

G N A Axles Limited (GNA.NS) NSE