G N A Axles Limited (GNA.NS) NSE
378.80
-0.9(-0.24%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
378.80
-0.9(-0.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2026 | 392.4 | 379.7 | 379.7 | 395 | 376.6 | 68,708 |
| March 18, 2026 | 392.4 | 395.95 | 395.95 | 405 | 390.55 | 34,989 |
| March 17, 2026 | 384.9 | 390.45 | 390.45 | 397.95 | 378.65 | 58,081 |
| March 16, 2026 | 389.5 | 383.7 | 383.7 | 391.65 | 376.6 | 71,680 |
| March 13, 2026 | 413.95 | 388.4 | 388.4 | 415.55 | 385.3 | 110,030 |
| March 12, 2026 | 430 | 415.95 | 415.95 | 430 | 408.05 | 54,126 |
| March 11, 2026 | 428 | 421.1 | 421.1 | 432 | 418.55 | 67,043 |
| March 10, 2026 | 433 | 427.55 | 427.55 | 444.7 | 425.05 | 176,529 |
| March 09, 2026 | 405 | 430.4 | 430.4 | 432 | 396.6 | 183,050 |
| March 06, 2026 | 428.45 | 426.25 | 426.25 | 432.6 | 418.3 | 72,103 |
| March 05, 2026 | 415 | 426.7 | 426.7 | 440.2 | 415 | 272,230 |
| March 02, 2026 | 406 | 428.85 | 428.85 | 436 | 406 | 157,778 |
| February 27, 2026 | 417.8 | 419 | 419 | 427.2 | 408.6 | 56,050 |
| February 26, 2026 | 424 | 421.65 | 421.65 | 430.5 | 420 | 37,704 |
| February 25, 2026 | 418.15 | 421.75 | 421.75 | 426.4 | 416.85 | 56,590 |
| February 24, 2026 | 416.5 | 418.15 | 418.15 | 422.95 | 391.6 | 228,804 |
| February 23, 2026 | 417.8 | 414.35 | 414.35 | 424.8 | 412.05 | 48,867 |
| February 20, 2026 | 420.5 | 417.8 | 0 | 427 | 416.5 | 41,366 |
| February 19, 2026 | 434.85 | 424 | 0 | 440.2 | 421.35 | 57,762 |
| February 18, 2026 | 440.95 | 434.4 | 0 | 453 | 432 | 115,158 |
| February 17, 2026 | 426.2 | 440.05 | 0 | 444.8 | 423.95 | 100,368 |
| February 16, 2026 | 435.2 | 427.8 | 0 | 444.4 | 425 | 233,058 |
| February 13, 2026 | 441.95 | 431.75 | 0 | 456 | 416 | 328,316 |
| February 12, 2026 | 450 | 442.6 | 0 | 450 | 440.95 | 59,373 |
| February 11, 2026 | 446.6 | 450.85 | 0 | 455.95 | 444.55 | 115,403 |
| February 10, 2026 | 442.9 | 445.35 | 0 | 456.95 | 437.95 | 202,521 |
| February 09, 2026 | 443.95 | 442.9 | 0 | 470 | 440 | 619,697 |
| February 06, 2026 | 409.75 | 439.4 | 0 | 448.2 | 401.4 | 950,180 |
| February 05, 2026 | 409.7 | 407.7 | 0 | 413.1 | 397.55 | 76,295 |
| February 04, 2026 | 414.3 | 415.9 | 0 | 418 | 410.35 | 114,587 |
| February 03, 2026 | 385.3 | 414.1 | 0 | 425 | 385.3 | 852,855 |
| February 02, 2026 | 353.95 | 355.15 | 0 | 359.7 | 337.3 | 53,872 |
| February 01, 2026 | 360 | 350.9 | 0 | 365 | 346.4 | 42,998 |
| January 30, 2026 | 353.3 | 359.5 | 0 | 365 | 342.15 | 68,712 |
| January 29, 2026 | 347.85 | 358.65 | 0 | 364 | 345 | 29,647 |
| January 28, 2026 | 335.7 | 350.55 | 0 | 364.8 | 335.7 | 65,728 |
| January 27, 2026 | 335 | 340.4 | 0 | 345 | 333.5 | 26,622 |
| January 23, 2026 | 342 | 342.65 | 0 | 358.2 | 336.6 | 71,950 |
| January 22, 2026 | 334.2 | 343.9 | 0 | 356.4 | 334.2 | 86,915 |
| January 21, 2026 | 337.1 | 334.25 | 0 | 342.15 | 325.15 | 67,739 |
| January 20, 2026 | 350.3 | 340.4 | 0 | 351.4 | 337 | 48,807 |
| January 19, 2026 | 350 | 352 | 0 | 360.65 | 347.3 | 54,507 |
| January 16, 2026 | 363.15 | 354.35 | 0 | 365.5 | 350 | 63,731 |
| January 14, 2026 | 348.1 | 358.4 | 0 | 369.55 | 342.6 | 93,002 |
| January 13, 2026 | 347.9 | 351.3 | 0 | 356.5 | 346.3 | 49,846 |
| January 12, 2026 | 355.8 | 349.1 | 0 | 362.8 | 338.6 | 134,980 |
| January 09, 2026 | 367.45 | 359.1 | 0 | 367.45 | 355.05 | 106,757 |
| January 08, 2026 | 381 | 367.5 | 0 | 388.3 | 365.1 | 236,777 |
| January 07, 2026 | 366.1 | 384.4 | 0 | 390 | 364.75 | 746,022 |
| January 06, 2026 | 344.5 | 375.4 | 0 | 378.7 | 342.25 | 2.06M |
| January 05, 2026 | 314 | 344.8 | 0 | 349.65 | 314 | 960,403 |
| January 02, 2026 | 302.2 | 317.7 | 0 | 319.1 | 302.2 | 123,385 |
| January 01, 2026 | 299.7 | 303.75 | 0 | 305 | 299.55 | 33,065 |
| December 31, 2025 | 299.6 | 298.15 | 0 | 303.95 | 296.5 | 121,936 |
| December 30, 2025 | 305 | 298.8 | 0 | 305.95 | 295 | 146,926 |
| December 29, 2025 | 312.6 | 304.15 | 0 | 317.15 | 301.35 | 87,116 |
| December 26, 2025 | 317.15 | 315.5 | 0 | 322.6 | 312.7 | 26,656 |
| December 24, 2025 | 317.55 | 316.85 | 0 | 319.15 | 315.3 | 19,150 |
| December 23, 2025 | 315.7 | 315.95 | 0 | 317 | 312.55 | 42,002 |
| December 22, 2025 | 311.7 | 314.3 | 0 | 316 | 308 | 46,384 |