G N A Axles Limited (BOM:540124)
India
· Delayed Price · Currency is INR 429.00
+1.00 (0.23%)
At close: Mar 9, 2026
G N A Axles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 403.10 | 431.60 | 398.55 | 429.00 | 429.00 | 0.23% | 7,638 |
| Mar 6, 2026 | 427.70 | 431.10 | 412.05 | 428.00 | 428.00 | 0.46% | 1,700 |
| Mar 5, 2026 | 417.00 | 438.00 | 415.90 | 426.05 | 426.05 | 3.45% | 7,635 |
| Mar 4, 2026 | 420.05 | 427.30 | 410.90 | 411.85 | 411.85 | -4.17% | 3,294 |
| Mar 2, 2026 | 389.05 | 435.30 | 389.05 | 429.75 | 429.75 | 2.36% | 7,199 |
| Feb 27, 2026 | 412.15 | 426.65 | 412.15 | 419.85 | 419.85 | -0.62% | 1,149 |
| Feb 26, 2026 | 425.95 | 429.60 | 420.05 | 422.45 | 422.45 | 0.13% | 991 |
| Feb 25, 2026 | 385.75 | 425.55 | 385.75 | 421.90 | 421.90 | 0.85% | 2,330 |
| Feb 24, 2026 | 412.00 | 424.30 | 393.15 | 418.35 | 418.35 | 0.93% | 5,313 |
| Feb 23, 2026 | 417.50 | 424.15 | 412.50 | 414.50 | 414.50 | -0.69% | 2,777 |
| Feb 20, 2026 | 423.70 | 426.25 | 416.80 | 417.40 | 417.40 | -1.51% | 879 |
| Feb 19, 2026 | 431.05 | 438.50 | 421.55 | 423.80 | 423.80 | -2.43% | 2,612 |
| Feb 18, 2026 | 438.60 | 453.00 | 432.30 | 434.35 | 434.35 | -0.95% | 1,892 |
| Feb 17, 2026 | 428.95 | 444.00 | 425.10 | 438.50 | 438.50 | 2.23% | 5,199 |
| Feb 16, 2026 | 432.05 | 444.85 | 424.85 | 428.95 | 428.95 | -0.48% | 7,552 |
| Feb 13, 2026 | 435.00 | 455.90 | 425.00 | 431.00 | 431.00 | -2.65% | 19,305 |
| Feb 12, 2026 | 441.85 | 450.85 | 440.00 | 442.75 | 442.75 | -1.48% | 6,047 |
| Feb 11, 2026 | 446.10 | 454.20 | 445.10 | 449.40 | 449.40 | 0.88% | 6,953 |
| Feb 10, 2026 | 431.00 | 455.40 | 431.00 | 445.50 | 445.50 | 0.61% | 7,926 |
| Feb 9, 2026 | 441.90 | 470.70 | 439.30 | 442.80 | 442.80 | 0.24% | 32,018 |
| Feb 6, 2026 | 393.05 | 455.00 | 393.05 | 441.75 | 441.75 | 8.02% | 38,908 |
| Feb 5, 2026 | 421.25 | 421.25 | 398.40 | 408.95 | 408.95 | -1.47% | 2,376 |
| Feb 4, 2026 | 413.60 | 417.70 | 405.90 | 415.05 | 415.05 | 0.37% | 5,724 |
| Feb 3, 2026 | 389.90 | 425.75 | 385.00 | 413.50 | 413.50 | 16.54% | 56,358 |
| Feb 2, 2026 | 356.95 | 360.75 | 338.90 | 354.80 | 354.80 | 1.56% | 1,681 |
| Feb 1, 2026 | 358.25 | 359.05 | 346.10 | 349.35 | 349.35 | -2.99% | 1,358 |
| Jan 30, 2026 | 353.70 | 364.40 | 342.00 | 360.10 | 360.10 | 1.81% | 2,350 |
| Jan 29, 2026 | 351.10 | 358.80 | 345.35 | 353.70 | 353.70 | 0.81% | 2,901 |
| Jan 28, 2026 | 342.95 | 360.00 | 341.00 | 350.85 | 350.85 | 2.90% | 5,596 |
| Jan 27, 2026 | 347.60 | 347.60 | 334.45 | 340.95 | 340.95 | -0.73% | 2,891 |
| Jan 23, 2026 | 340.45 | 352.25 | 336.35 | 343.45 | 343.45 | 0.01% | 7,287 |
| Jan 22, 2026 | 333.00 | 351.40 | 333.00 | 343.40 | 343.40 | 2.69% | 2,923 |
| Jan 21, 2026 | 321.00 | 338.70 | 321.00 | 334.40 | 334.40 | -2.34% | 5,144 |
| Jan 20, 2026 | 350.25 | 350.55 | 339.10 | 342.40 | 342.40 | -2.63% | 3,134 |
| Jan 19, 2026 | 334.15 | 358.00 | 334.15 | 351.65 | 351.65 | -0.79% | 3,472 |
| Jan 16, 2026 | 358.65 | 361.75 | 348.00 | 354.45 | 354.45 | -0.84% | 3,277 |
| Jan 14, 2026 | 351.80 | 368.80 | 342.80 | 357.45 | 357.45 | 1.62% | 5,425 |
| Jan 13, 2026 | 345.15 | 355.15 | 345.15 | 351.75 | 351.75 | 0.72% | 1,598 |
| Jan 12, 2026 | 360.00 | 361.85 | 339.60 | 349.25 | 349.25 | -1.81% | 4,152 |
| Jan 9, 2026 | 367.50 | 368.00 | 350.55 | 355.70 | 355.70 | -3.20% | 5,229 |
| Jan 8, 2026 | 380.50 | 388.30 | 365.40 | 367.45 | 367.45 | -4.31% | 8,575 |
| Jan 7, 2026 | 363.35 | 390.00 | 363.35 | 384.00 | 384.00 | 2.44% | 44,875 |
| Jan 6, 2026 | 344.15 | 379.00 | 344.15 | 374.85 | 374.85 | 8.92% | 88,357 |
| Jan 5, 2026 | 315.95 | 350.10 | 315.95 | 344.15 | 344.15 | 8.24% | 59,839 |
| Jan 2, 2026 | 303.85 | 319.00 | 303.85 | 317.95 | 317.95 | 4.64% | 16,484 |
| Jan 1, 2026 | 298.30 | 303.95 | 298.30 | 303.85 | 303.85 | 1.88% | 540 |
| Dec 31, 2025 | 300.65 | 302.30 | 297.20 | 298.25 | 298.25 | -1.29% | 7,617 |
| Dec 30, 2025 | 304.90 | 306.05 | 297.00 | 302.15 | 302.15 | -0.90% | 6,806 |
| Dec 29, 2025 | 305.20 | 315.80 | 302.50 | 304.90 | 304.90 | -3.44% | 8,106 |
| Dec 26, 2025 | 334.55 | 334.55 | 312.05 | 315.75 | 315.75 | -0.33% | 2,046 |
| Dec 24, 2025 | 316.40 | 319.05 | 315.40 | 316.80 | 316.80 | 0.13% | 422 |
| Dec 23, 2025 | 305.25 | 316.90 | 305.25 | 316.40 | 316.40 | 0.52% | 2,919 |
| Dec 22, 2025 | 309.90 | 315.35 | 309.00 | 314.75 | 314.75 | 1.19% | 2,748 |
| Dec 19, 2025 | 309.55 | 316.50 | 309.00 | 311.05 | 311.05 | 1.42% | 2,438 |
| Dec 18, 2025 | 313.80 | 330.90 | 305.00 | 306.70 | 306.70 | -0.29% | 35,814 |
| Dec 17, 2025 | 308.05 | 310.00 | 305.00 | 307.60 | 307.60 | 0.18% | 608 |
| Dec 16, 2025 | 303.35 | 318.00 | 303.35 | 307.05 | 307.05 | 1.22% | 7,250 |
| Dec 15, 2025 | 295.00 | 306.00 | 295.00 | 303.35 | 303.35 | -0.15% | 319 |
| Dec 12, 2025 | 301.05 | 307.20 | 301.05 | 303.80 | 303.80 | -0.28% | 805 |
| Dec 11, 2025 | 304.75 | 307.90 | 303.50 | 304.65 | 304.65 | 0.16% | 424 |
| Dec 10, 2025 | 307.10 | 309.20 | 303.65 | 304.15 | 304.15 | -0.96% | 674 |
| Dec 9, 2025 | 300.00 | 309.60 | 299.00 | 307.10 | 307.10 | 1.76% | 2,290 |
| Dec 8, 2025 | 301.05 | 310.35 | 298.00 | 301.80 | 301.80 | -2.99% | 4,163 |
| Dec 5, 2025 | 314.25 | 315.65 | 310.50 | 311.10 | 311.10 | -0.75% | 1,419 |
| Dec 4, 2025 | 314.40 | 317.75 | 311.90 | 313.45 | 313.45 | -0.30% | 523 |
| Dec 3, 2025 | 318.25 | 319.85 | 313.15 | 314.40 | 314.40 | -1.29% | 819 |
| Dec 2, 2025 | 311.75 | 325.20 | 311.75 | 318.50 | 318.50 | 2.44% | 3,540 |
| Dec 1, 2025 | 315.65 | 316.95 | 310.00 | 310.90 | 310.90 | -2.00% | 683 |
| Nov 28, 2025 | 325.00 | 325.00 | 315.45 | 317.25 | 317.25 | -2.02% | 2,365 |
| Nov 27, 2025 | 307.00 | 325.50 | 307.00 | 323.80 | 323.80 | 5.04% | 8,237 |
| Nov 26, 2025 | 309.20 | 311.30 | 306.00 | 308.25 | 308.25 | 0.23% | 758 |
| Nov 25, 2025 | 301.65 | 308.45 | 301.65 | 307.55 | 307.55 | 1.77% | 3,185 |
| Nov 24, 2025 | 310.00 | 310.00 | 301.55 | 302.20 | 302.20 | -1.88% | 1,530 |
| Nov 21, 2025 | 311.25 | 311.25 | 308.00 | 308.00 | 308.00 | -1.09% | 3,913 |
| Nov 20, 2025 | 313.90 | 314.60 | 311.00 | 311.40 | 311.40 | -0.76% | 300 |
| Nov 19, 2025 | 313.80 | 315.65 | 311.70 | 313.80 | 313.80 | 0.24% | 536 |
| Nov 18, 2025 | 317.15 | 317.15 | 309.00 | 313.05 | 313.05 | -0.86% | 1,192 |
| Nov 17, 2025 | 318.80 | 320.70 | 315.00 | 315.75 | 315.75 | -0.96% | 476 |
| Nov 14, 2025 | 317.90 | 322.55 | 314.25 | 318.80 | 318.80 | -0.30% | 1,029 |
| Nov 13, 2025 | 312.30 | 322.90 | 310.80 | 319.75 | 319.75 | 2.14% | 2,486 |
| Nov 12, 2025 | 312.25 | 319.90 | 310.35 | 313.05 | 313.05 | 0.24% | 963 |
| Nov 11, 2025 | 311.00 | 317.50 | 308.60 | 312.30 | 312.30 | 0.42% | 1,513 |
| Nov 10, 2025 | 312.40 | 315.60 | 309.30 | 311.00 | 311.00 | -1.22% | 834 |
| Nov 7, 2025 | 310.25 | 315.30 | 309.30 | 314.85 | 314.85 | -0.21% | 432 |
| Nov 6, 2025 | 320.30 | 320.60 | 310.00 | 315.50 | 315.50 | -1.50% | 1,610 |
| Nov 4, 2025 | 322.00 | 324.95 | 318.20 | 320.30 | 320.30 | -0.25% | 1,455 |
| Nov 3, 2025 | 325.95 | 329.30 | 320.40 | 321.10 | 321.10 | 2.31% | 11,282 |
| Oct 31, 2025 | 319.05 | 320.65 | 308.95 | 313.85 | 313.85 | -1.41% | 1,727 |
| Oct 30, 2025 | 323.00 | 323.00 | 316.10 | 318.35 | 318.35 | -0.56% | 362 |
| Oct 29, 2025 | 313.05 | 322.70 | 313.05 | 320.15 | 320.15 | 3.12% | 2,584 |
| Oct 28, 2025 | 313.95 | 319.80 | 309.00 | 310.45 | 310.45 | -1.07% | 880 |
| Oct 27, 2025 | 312.25 | 317.75 | 310.90 | 313.80 | 313.80 | -0.48% | 860 |
| Oct 24, 2025 | 316.00 | 317.75 | 312.25 | 315.30 | 315.30 | 0.32% | 738 |
| Oct 23, 2025 | 313.75 | 317.65 | 312.70 | 314.30 | 314.30 | 1.44% | 2,219 |
| Oct 21, 2025 | 309.50 | 311.10 | 305.35 | 309.85 | 309.85 | 0.45% | 380 |
| Oct 20, 2025 | 306.55 | 308.55 | 305.30 | 308.45 | 308.45 | 0.73% | 235 |
| Oct 17, 2025 | 305.90 | 309.65 | 304.00 | 306.20 | 306.20 | -1.07% | 1,290 |
| Oct 16, 2025 | 309.00 | 309.50 | 305.55 | 309.50 | 309.50 | 1.41% | 492 |
| Oct 15, 2025 | 349.95 | 349.95 | 301.75 | 305.20 | 305.20 | 0.81% | 1,092 |
| Oct 14, 2025 | 309.90 | 310.40 | 301.90 | 302.75 | 302.75 | -2.24% | 1,269 |