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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	420.5	417.8	417.8	427	416.5	41,366
February 19, 2026	434.85	424	424	440.2	421.35	57,731
February 18, 2026	440.95	434.4	434.4	453	432	115,158
February 17, 2026	426.2	440.05	440.05	444.8	423.95	100,368
February 16, 2026	435.2	427.8	427.8	444.4	425	233,058
February 13, 2026	441.95	431.75	431.75	456	416	328,316
February 12, 2026	450	442.6	442.6	450	440.95	59,373
February 11, 2026	446.6	450.85	450.85	455.95	444.55	115,403
February 10, 2026	442.9	445.35	445.35	456.95	437.95	202,521
February 09, 2026	443.95	442.9	442.9	470	440	619,697
February 06, 2026	409.75	439.4	439.4	448.2	401.4	950,180
February 05, 2026	409.7	407.7	407.7	413.1	397.55	76,295
February 04, 2026	414.3	415.9	415.9	418	410.35	114,587
February 03, 2026	385.3	414.1	414.1	425	385.3	852,855
February 02, 2026	353.95	355.15	355.15	359.7	337.3	53,872
February 01, 2026	360	350.9	350.9	365	346.4	42,998
January 30, 2026	353.3	359.5	359.5	365	342.15	68,712
January 29, 2026	347.85	358.65	358.65	364	345	29,640
January 28, 2026	335.7	350.55	350.55	364.8	335.7	65,728
January 27, 2026	335	340.4	340.4	345	333.5	26,622
January 23, 2026	342	342.65	342.65	358.2	336.6	71,950
January 22, 2026	334.2	343.9	343.9	356.4	334.2	86,915
January 21, 2026	337.1	334.25	334.25	342.15	325.15	67,739
January 20, 2026	350.3	340.4	340.4	351.4	337	48,807
January 19, 2026	350	352	352	360.65	347.3	54,507
January 16, 2026	363.15	354.35	354.35	365.5	350	63,731
January 14, 2026	348.1	358.4	358.4	369.55	342.6	92,958
January 13, 2026	347.9	351.3	351.3	356.5	346.3	49,846
January 12, 2026	355.8	349.1	349.1	362.8	338.6	134,980
January 09, 2026	367.45	359.1	359.1	367.45	355.05	106,757
January 08, 2026	381	367.5	367.5	388.3	365.1	236,524
January 07, 2026	366.1	384.4	384.4	390	364.75	746,022
January 06, 2026	344.5	375.4	375.4	378.7	342.25	2.06M
January 05, 2026	314	344.8	344.8	349.65	314	960,403
January 02, 2026	302.2	317.7	317.7	319.1	302.2	123,385
January 01, 2026	299.7	303.75	303.75	305	299.55	33,065
December 31, 2025	299.6	298.15	298.15	303.95	296.5	121,906
December 30, 2025	305	298.8	298.8	305.95	295	146,926
December 29, 2025	312.6	304.15	304.15	317.15	301.35	87,116
December 26, 2025	317.15	315.5	315.5	322.6	312.7	26,656
December 24, 2025	317.55	316.85	316.85	319.15	315.3	19,150
December 23, 2025	315.7	315.95	315.95	317	312.55	42,002
December 22, 2025	311.7	314.3	314.3	316	308	46,384
December 19, 2025	311	310.05	310.05	317	306.9	82,537
December 18, 2025	314.6	307.05	307.05	331	305	640,721
December 17, 2025	305	308.55	308.55	311	304.95	12,104
December 16, 2025	303.9	307.5	307.5	314.35	303.1	27,212
December 15, 2025	303.85	303.9	303.9	306.15	302.25	12,168
December 12, 2025	305.65	303.85	303.85	307.05	302.9	12,304
December 11, 2025	303.6	305.65	305.65	307.5	303.35	9,748
December 10, 2025	306.15	307.7	307.7	308.9	302.55	12,372
December 09, 2025	300.35	306.15	306.15	309.5	298.5	25,675
December 08, 2025	311	300.4	300.4	312.9	295.5	51,533
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

G N A Axles Limited (GNA.NS) NSE