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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

G N A Axles Limited (GNA.NS) NSE