Skip to main content
G N A Axles Limited (BOM:540124)
India flag India · Delayed Price · Currency is INR
429.85
-10.65 (-2.42%)
At close: Apr 28, 2026

G N A Axles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026441.65442.30427.95429.85429.85-2.42%2,101
Apr 27, 2026434.40444.95433.65440.50440.502.79%1,301
Apr 24, 2026440.40443.60424.20428.55428.55-3.05%6,452
Apr 23, 2026441.05460.00439.55442.05442.05-3.41%4,506
Apr 22, 2026450.45460.00445.00457.65457.651.60%6,589
Apr 21, 2026453.05466.90445.55450.45450.450.58%9,818
Apr 20, 2026436.00455.00430.05447.85447.852.60%16,232
Apr 17, 2026455.95455.95430.10436.50436.50-1.61%6,478
Apr 16, 2026452.05456.60440.70443.65443.650.01%765
Apr 15, 2026442.60454.65440.00443.60443.601.02%7,858
Apr 13, 2026424.20446.05424.20439.10439.10-1.14%9,148
Apr 10, 2026415.20449.00415.20444.15444.158.82%35,518
Apr 9, 2026409.00418.30405.60408.15408.15-0.55%4,652
Apr 8, 2026394.00417.70387.50410.40410.408.49%7,057
Apr 7, 2026375.65384.15373.85378.30378.30-0.49%504
Apr 6, 2026370.70384.50363.15380.15380.152.36%1,844
Apr 2, 2026374.00374.00359.25371.40371.40-2.66%2,365
Apr 1, 2026373.00391.70364.05381.55381.556.85%3,307
Mar 30, 2026372.00374.80354.35357.10357.10-5.83%3,031
Mar 27, 2026387.95390.00376.00379.20379.20-4.10%5,209
Mar 25, 2026389.00398.95376.75395.40395.406.56%3,668
Mar 24, 2026370.00375.45365.60371.05371.054.68%1,295
Mar 23, 2026371.10372.00350.70354.45354.45-5.29%4,281
Mar 20, 2026376.00386.30373.60374.25374.25-1.24%2,458
Mar 19, 2026385.30394.20377.65378.95378.95-4.14%2,478
Mar 18, 2026390.35402.85390.35395.30395.301.27%2,825
Mar 17, 2026381.00397.90378.25390.35390.351.72%1,417
Mar 16, 2026387.60389.00376.10383.75383.75-1.21%5,667
Mar 13, 2026416.10416.10385.30388.45388.45-6.49%4,684
Mar 12, 2026422.50422.50408.50415.40415.40-1.62%2,733
Mar 11, 2026427.95432.00418.90422.25422.25-1.33%3,258
Mar 10, 2026429.90444.40425.00427.95427.95-0.24%7,001
Mar 9, 2026403.10431.60398.55429.00429.000.23%7,638
Mar 6, 2026427.70431.10412.05428.00428.000.46%1,700
Mar 5, 2026417.00438.00415.90426.05426.053.45%7,635
Mar 4, 2026420.05427.30410.90411.85411.85-4.17%3,294
Mar 2, 2026389.05435.30389.05429.75429.752.36%7,199
Feb 27, 2026412.15426.65412.15419.85419.85-0.62%1,149
Feb 26, 2026425.95429.60420.05422.45422.450.13%991
Feb 25, 2026385.75425.55385.75421.90421.900.85%2,330
Feb 24, 2026412.00424.30393.15418.35418.350.93%5,313
Feb 23, 2026417.50424.15412.50414.50414.50-0.69%2,777
Feb 20, 2026423.70426.25416.80417.40417.40-1.51%879
Feb 19, 2026431.05438.50421.55423.80423.80-2.43%2,612
Feb 18, 2026438.60453.00432.30434.35434.35-0.95%1,892
Feb 17, 2026428.95444.00425.10438.50438.502.23%5,199
Feb 16, 2026432.05444.85424.85428.95428.95-0.48%7,552
Feb 13, 2026435.00455.90425.00431.00431.00-2.65%19,305
Feb 12, 2026441.85450.85440.00442.75442.75-1.48%6,047
Feb 11, 2026446.10454.20445.10449.40449.400.88%6,953
Feb 10, 2026431.00455.40431.00445.50445.500.61%7,926
Feb 9, 2026441.90470.70439.30442.80442.800.24%32,018
Feb 6, 2026393.05455.00393.05441.75441.758.02%38,908
Feb 5, 2026421.25421.25398.40408.95408.95-1.47%2,376
Feb 4, 2026413.60417.70405.90415.05415.050.37%5,724
Feb 3, 2026389.90425.75385.00413.50413.5016.54%56,358
Feb 2, 2026356.95360.75338.90354.80354.801.56%1,681
Feb 1, 2026358.25359.05346.10349.35349.35-2.99%1,358
Jan 30, 2026353.70364.40342.00360.10360.101.81%2,350
Jan 29, 2026351.10358.80345.35353.70353.700.81%2,901
Jan 28, 2026342.95360.00341.00350.85350.852.90%5,596
Jan 27, 2026347.60347.60334.45340.95340.95-0.73%2,891
Jan 23, 2026340.45352.25336.35343.45343.450.01%7,287
Jan 22, 2026333.00351.40333.00343.40343.402.69%2,923
Jan 21, 2026321.00338.70321.00334.40334.40-2.34%5,144
Jan 20, 2026350.25350.55339.10342.40342.40-2.63%3,134
Jan 19, 2026334.15358.00334.15351.65351.65-0.79%3,472
Jan 16, 2026358.65361.75348.00354.45354.45-0.84%3,277
Jan 14, 2026351.80368.80342.80357.45357.451.62%5,425
Jan 13, 2026345.15355.15345.15351.75351.750.72%1,598
Jan 12, 2026360.00361.85339.60349.25349.25-1.81%4,152
Jan 9, 2026367.50368.00350.55355.70355.70-3.20%5,229
Jan 8, 2026380.50388.30365.40367.45367.45-4.31%8,575
Jan 7, 2026363.35390.00363.35384.00384.002.44%44,875
Jan 6, 2026344.15379.00344.15374.85374.858.92%88,357
Jan 5, 2026315.95350.10315.95344.15344.158.24%59,839
Jan 2, 2026303.85319.00303.85317.95317.954.64%16,484
Jan 1, 2026298.30303.95298.30303.85303.851.88%540
Dec 31, 2025300.65302.30297.20298.25298.25-1.29%7,617
Dec 30, 2025304.90306.05297.00302.15302.15-0.90%6,806
Dec 29, 2025305.20315.80302.50304.90304.90-3.44%8,106
Dec 26, 2025334.55334.55312.05315.75315.75-0.33%2,046
Dec 24, 2025316.40319.05315.40316.80316.800.13%422
Dec 23, 2025305.25316.90305.25316.40316.400.52%2,919
Dec 22, 2025309.90315.35309.00314.75314.751.19%2,748
Dec 19, 2025309.55316.50309.00311.05311.051.42%2,438
Dec 18, 2025313.80330.90305.00306.70306.70-0.29%35,814
Dec 17, 2025308.05310.00305.00307.60307.600.18%608
Dec 16, 2025303.35318.00303.35307.05307.051.22%7,250
Dec 15, 2025295.00306.00295.00303.35303.35-0.15%319
Dec 12, 2025301.05307.20301.05303.80303.80-0.28%805
Dec 11, 2025304.75307.90303.50304.65304.650.16%424
Dec 10, 2025307.10309.20303.65304.15304.15-0.96%674
Dec 9, 2025300.00309.60299.00307.10307.101.76%2,290
Dec 8, 2025301.05310.35298.00301.80301.80-2.99%4,163
Dec 5, 2025314.25315.65310.50311.10311.10-0.75%1,419
Dec 4, 2025314.40317.75311.90313.45313.45-0.30%523
Dec 3, 2025318.25319.85313.15314.40314.40-1.29%819
Dec 2, 2025311.75325.20311.75318.50318.502.44%3,540
Dec 1, 2025315.65316.95310.00310.90310.90-2.00%683