GNA Axles Ltd GNA
NSE · India · Producer Manufacturing
INR 580.00-18.35 (-3.07%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 580.70 | -2.95% | INR 597.05 | INR 598.30 | INR 569.00 | 351.96K |
| 2026-09-30 | INR 598.35 | +0.77% | INR 599.00 | INR 612.00 | INR 585.65 | 510.17K |
| 2026-09-29 | INR 593.75 | -0.16% | INR 597.00 | INR 600.00 | INR 575.40 | 499.01K |
| 2026-09-28 | INR 594.70 | -3.72% | INR 617.65 | INR 622.95 | INR 581.35 |
| 539.20K |
| 2026-09-25 | INR 617.65 | -0.45% | INR 623.00 | INR 627.90 | INR 611.10 | 623.48K |
| 2026-09-24 | INR 620.45 | +3.99% | INR 601.50 | INR 648.00 | INR 590.00 | 7.32M |
| 2026-09-23 | INR 596.65 | +6.23% | INR 561.70 | INR 601.00 | INR 550.60 | 3.59M |
| 2026-09-22 | INR 561.65 | -0.57% | INR 567.95 | INR 567.95 | INR 553.30 | 152.56K |
| 2026-09-21 | INR 564.85 | +1.13% | INR 569.00 | INR 572.85 | INR 560.70 | 309.24K |
| 2026-09-18 | INR 558.55 | +4.10% | INR 539.95 | INR 588.80 | INR 539.95 | 2.06M |
| 2026-09-17 | INR 536.55 | +1.26% | INR 529.85 | INR 549.30 | INR 527.85 | 167.56K |
| 2026-09-16 | INR 529.85 | -0.52% | INR 533.00 | INR 539.70 | INR 504.20 | 210.29K |
| 2026-09-15 | INR 532.60 | -3.36% | INR 555.00 | INR 555.00 | INR 527.25 | 183.82K |
| 2026-09-14 | INR 551.10 | 0.00% | INR 551.10 | INR 551.10 | INR 551.10 | 0 |
| 2026-09-11 | INR 551.10 | -0.51% | INR 554.00 | INR 558.30 | INR 539.00 | 293.87K |
| 2026-09-10 | INR 553.95 | +2.67% | INR 543.70 | INR 559.00 | INR 540.00 | 297.52K |
| 2026-09-09 | INR 539.55 | -2.50% | INR 558.00 | INR 562.00 | INR 536.50 | 303.29K |
| 2026-09-08 | INR 553.40 | +1.88% | INR 546.90 | INR 564.00 | INR 543.80 | 227.10K |
| 2026-09-07 | INR 543.20 | -1.42% | INR 551.05 | INR 558.00 | INR 540.55 | 131.12K |
| 2026-09-04 | INR 551.05 | +3.62% | INR 537.00 | INR 557.00 | INR 529.55 | 276.54K |
| 2026-09-03 | INR 531.80 | -0.11% | INR 536.10 | INR 542.25 | INR 526.05 | 162.65K |
| 2026-09-02 | INR 532.40 | -0.01% | INR 530.20 | INR 541.60 | INR 525.60 | 155.94K |
| 2026-09-01 | INR 532.45 | -1.37% | INR 544.90 | INR 544.90 | INR 524.00 | 190.31K |
| 2026-08-31 | INR 539.85 | -0.52% | INR 542.65 | INR 551.50 | INR 530.00 | 305.51K |
| 2026-08-28 | INR 542.65 | -0.76% | INR 547.00 | INR 553.00 | INR 531.25 | 300.41K |
| 2026-08-27 | INR 546.80 | +0.18% | INR 549.60 | INR 565.00 | INR 544.60 | 305.55K |
| 2026-08-26 | INR 545.80 | -0.55% | INR 548.80 | INR 553.90 | INR 542.00 | 146.91K |
| 2026-08-25 | INR 548.80 | -1.19% | INR 559.00 | INR 561.30 | INR 546.10 | 183.81K |
| 2026-08-24 | INR 555.40 | -1.32% | INR 565.45 | INR 574.95 | INR 552.40 | 349.17K |
| 2026-08-21 | INR 562.85 | -0.58% | INR 562.00 | INR 575.00 | INR 552.25 | 498.25K |
| 2026-08-20 | INR 566.15 | -1.91% | INR 572.05 | INR 580.00 | INR 556.35 | 391.08K |
| 2026-08-19 | INR 577.15 | -0.75% | INR 582.90 | INR 584.25 | INR 566.80 | 386.28K |
| 2026-08-18 | INR 581.50 | +3.55% | INR 563.00 | INR 592.00 | INR 561.55 | 692.41K |
| 2026-08-17 | INR 561.55 | +3.47% | INR 546.85 | INR 568.00 | INR 542.00 | 640.14K |
| 2026-08-14 | INR 542.70 | +0.75% | INR 540.00 | INR 549.30 | INR 538.00 | 283.07K |
| 2026-08-13 | INR 538.65 | -2.52% | INR 555.75 | INR 559.10 | INR 535.45 | 311.90K |
| 2026-08-12 | INR 552.60 | +2.84% | INR 541.70 | INR 556.40 | INR 537.05 | 341.13K |
| 2026-08-11 | INR 537.35 | -0.25% | INR 543.00 | INR 556.00 | INR 535.00 | 920.76K |
| 2026-08-10 | INR 538.70 | +2.18% | INR 529.00 | INR 548.00 | INR 523.00 | 1.05M |
| 2026-08-07 | INR 527.20 | -0.58% | INR 529.00 | INR 544.40 | INR 518.05 | 480.32K |
| 2026-08-06 | INR 530.25 | +0.10% | INR 529.70 | INR 541.45 | INR 526.35 | 298.19K |
| 2026-08-05 | INR 529.70 | +2.69% | INR 518.60 | INR 553.95 | INR 518.60 | 1.10M |
| 2026-08-04 | INR 515.80 | -3.98% | INR 538.40 | INR 563.45 | INR 505.00 | 999.69K |
| 2026-08-03 | INR 537.20 | +0.27% | INR 544.00 | INR 544.35 | INR 528.15 | 184.49K |
| 2026-07-31 | INR 535.75 | +0.93% | INR 536.95 | INR 546.70 | INR 526.05 | 225.41K |
| 2026-07-30 | INR 530.80 | -0.25% | INR 534.80 | INR 547.75 | INR 527.30 | 341.85K |
| 2026-07-29 | INR 532.15 | +4.15% | INR 514.00 | INR 537.50 | INR 507.85 | 374.60K |
| 2026-07-28 | INR 510.95 | -0.18% | INR 515.30 | INR 519.90 | INR 504.25 | 194.47K |
| 2026-07-27 | INR 511.85 | +0.96% | INR 515.00 | INR 523.90 | INR 507.85 | 212.60K |
| 2026-07-24 | INR 507.00 | +1.25% | INR 500.00 | INR 512.75 | INR 485.25 | 334.58K |
| 2026-07-23 | INR 500.75 | -3.19% | INR 516.75 | INR 520.95 | INR 497.55 | 348.67K |
| 2026-07-22 | INR 517.25 | +1.46% | INR 508.75 | INR 529.55 | INR 506.15 | 753.01K |
| 2026-07-21 | INR 509.80 | +0.35% | INR 508.00 | INR 523.75 | INR 495.40 | 1.07M |
| 2026-07-20 | INR 508.00 | -10.41% | INR 568.80 | INR 576.80 | INR 502.20 | 2.00M |
| 2026-07-17 | INR 567.05 | -4.21% | INR 596.30 | INR 598.95 | INR 524.65 | 2.58M |
| 2026-07-16 | INR 592.00 | +7.66% | INR 552.75 | INR 601.65 | INR 546.25 | 2.97M |
| 2026-07-15 | INR 549.90 | -1.04% | INR 565.00 | INR 578.00 | INR 545.40 | 733.63K |
| 2026-07-14 | INR 555.70 | +5.00% | INR 529.05 | INR 562.00 | INR 526.55 | 1.50M |
| 2026-07-13 | INR 529.25 | +11.33% | INR 475.40 | INR 537.00 | INR 465.15 | 2.02M |
| 2026-07-10 | INR 475.40 | +1.17% | INR 471.00 | INR 478.90 | INR 457.80 | 287.61K |
| 2026-07-09 | INR 469.90 | +2.29% | INR 456.40 | INR 473.70 | INR 456.40 | 97.05K |
| 2026-07-08 | INR 459.40 | -2.20% | INR 469.15 | INR 472.85 | INR 450.05 | 155.78K |
| 2026-07-07 | INR 469.75 | -0.75% | INR 472.95 | INR 475.75 | INR 460.10 | 89.20K |
| 2026-07-06 | INR 473.30 | +1.57% | INR 465.00 | INR 475.45 | INR 462.05 | 159.77K |
| 2026-07-03 | INR 466.00 | -0.79% | INR 472.25 | INR 482.00 | INR 461.00 | 407.90K |
| 2026-07-02 | INR 469.70 | +5.99% | INR 445.50 | INR 476.00 | INR 445.50 | 686.09K |
| 2026-07-01 | INR 443.15 | +0.43% | INR 444.00 | INR 463.55 | INR 439.70 | 471.86K |
| 2026-06-30 | INR 441.25 | +2.32% | INR 431.25 | INR 444.95 | INR 430.50 | 137.95K |
| 2026-06-29 | INR 431.25 | -1.25% | INR 437.00 | INR 437.75 | INR 425.30 | 118.16K |
| 2026-06-26 | INR 436.70 | 0.00% | INR 436.70 | INR 436.70 | INR 436.70 | 0 |
| 2026-06-25 | INR 436.70 | +4.05% | INR 418.90 | INR 451.90 | INR 408.50 | 746.14K |
| 2026-06-24 | INR 419.70 | +0.59% | INR 418.25 | INR 429.50 | INR 415.20 | 319.65K |
| 2026-06-23 | INR 417.25 | -1.02% | INR 418.50 | INR 426.00 | INR 414.00 | 204.95K |
| 2026-06-22 | INR 421.55 | +2.03% | INR 413.45 | INR 432.00 | INR 413.45 | 452.03K |
| 2026-06-19 | INR 413.15 | +0.07% | INR 413.00 | INR 456.00 | INR 408.00 | 4.19M |
| 2026-06-18 | INR 412.85 | +5.21% | INR 395.00 | INR 448.55 | INR 390.45 | 4.22M |
| 2026-06-17 | INR 392.40 | +2.32% | INR 383.50 | INR 395.00 | INR 381.30 | 110.68K |
| 2026-06-16 | INR 383.50 | +2.04% | INR 376.00 | INR 385.45 | INR 376.00 | 76.15K |
| 2026-06-15 | INR 375.85 | +1.24% | INR 376.00 | INR 381.55 | INR 373.40 | 62.05K |
| 2026-06-12 | INR 371.25 | +4.84% | INR 356.10 | INR 372.95 | INR 356.10 | 80.71K |
| 2026-06-11 | INR 354.10 | -0.88% | INR 353.70 | INR 360.95 | INR 351.00 | 55.05K |
| 2026-06-10 | INR 357.25 | +2.42% | INR 348.60 | INR 371.95 | INR 347.50 | 325.22K |
| 2026-06-09 | INR 348.80 | -6.10% | INR 372.00 | INR 377.75 | INR 347.20 | 453.83K |
| 2026-06-08 | INR 371.45 | -2.90% | INR 379.90 | INR 379.90 | INR 365.95 | 97.47K |
| 2026-06-05 | INR 382.55 | +2.18% | INR 374.40 | INR 387.00 | INR 373.55 | 164.92K |
| 2026-06-04 | INR 374.40 | +1.05% | INR 370.50 | INR 379.40 | INR 366.55 | 37.41K |
| 2026-06-03 | INR 370.50 | +0.54% | INR 368.50 | INR 372.00 | INR 364.55 | 36.99K |
| 2026-06-02 | INR 368.50 | +0.49% | INR 365.85 | INR 372.00 | INR 361.05 | 37.39K |
| 2026-06-01 | INR 366.70 | -1.04% | INR 376.00 | INR 376.00 | INR 365.00 | 33.04K |
| 2026-05-29 | INR 370.55 | -3.10% | INR 382.40 | INR 385.30 | INR 368.55 | 72.59K |