Gorani Industries Limited (BOM:531608)
India · Delayed Price · Currency is INR 58.15
-3.85 (-6.21%)
At close: Jan 20, 2026
Gorani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 53.00 | 53.05 | 53.00 | 53.05 | 53.05 | 0.09% | 108 |
| Jan 22, 2026 | 53.00 | 53.00 | 52.74 | 53.00 | 53.00 | - | 59 |
| Jan 21, 2026 | 56.00 | 62.80 | 52.56 | 53.00 | 53.00 | -8.86% | 1,135 |
| Jan 20, 2026 | 58.00 | 58.15 | 57.40 | 58.15 | 58.15 | -6.21% | 46 |
| Jan 19, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 8 |
| Jan 16, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1 |
| Jan 14, 2026 | 59.55 | 62.00 | 57.20 | 62.00 | 62.00 | 2.04% | 13,301 |
| Jan 13, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | -2.00% | 4 |
| Jan 12, 2026 | 65.18 | 65.18 | 62.00 | 62.00 | 62.00 | 1.19% | 13,049 |
| Jan 9, 2026 | 55.00 | 63.90 | 55.00 | 61.27 | 61.27 | 5.17% | 1,091 |
| Jan 8, 2026 | 59.65 | 60.00 | 54.25 | 58.26 | 58.26 | -2.88% | 1,236 |
| Jan 7, 2026 | 58.00 | 60.75 | 58.00 | 59.99 | 59.99 | 3.38% | 733 |
| Jan 6, 2026 | 61.00 | 63.95 | 58.03 | 58.03 | 58.03 | -4.87% | 92 |
| Jan 5, 2026 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | -0.02% | 306 |
| Jan 2, 2026 | 61.00 | 61.01 | 61.00 | 61.01 | 61.01 | -1.61% | 176 |
| Jan 1, 2026 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - | 680 |
| Dec 31, 2025 | 62.25 | 62.25 | 62.00 | 62.01 | 62.01 | -6.05% | 68 |
| Dec 29, 2025 | 67.32 | 67.40 | 66.00 | 66.00 | 66.00 | -1.64% | 85 |
| Dec 26, 2025 | 67.40 | 67.40 | 66.99 | 67.10 | 67.10 | 7.36% | 921 |
| Dec 24, 2025 | 62.00 | 63.00 | 62.00 | 62.50 | 62.50 | -0.83% | 20 |
| Dec 23, 2025 | 62.28 | 63.02 | 62.28 | 63.02 | 63.02 | 1.48% | 33 |
| Dec 22, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.16% | 1 |
| Dec 19, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1.64% | 247 |
| Dec 18, 2025 | 64.50 | 64.50 | 61.00 | 61.00 | 61.00 | -5.43% | 51 |
| Dec 17, 2025 | 63.98 | 64.50 | 63.98 | 64.50 | 64.50 | -4.20% | 229 |
| Dec 16, 2025 | 67.39 | 67.39 | 67.33 | 67.33 | 67.33 | 5.86% | 56 |
| Dec 15, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - | 18 |
| Dec 12, 2025 | 63.60 | 63.60 | 62.90 | 63.60 | 63.60 | -6.43% | 63 |
| Dec 11, 2025 | 65.09 | 67.97 | 65.09 | 67.97 | 67.97 | 2.84% | 409 |
| Dec 10, 2025 | 63.50 | 66.40 | 63.11 | 66.09 | 66.09 | 2.58% | 604 |
| Dec 9, 2025 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | -0.49% | 15 |
| Dec 8, 2025 | 66.39 | 66.39 | 60.50 | 64.75 | 64.75 | -0.99% | 280 |
| Dec 5, 2025 | 65.99 | 65.99 | 65.28 | 65.40 | 65.40 | -0.74% | 123 |
| Dec 4, 2025 | 65.00 | 65.89 | 65.00 | 65.89 | 65.89 | 0.92% | 9 |
| Dec 3, 2025 | 60.88 | 65.88 | 60.88 | 65.29 | 65.29 | 2.74% | 9 |
| Dec 2, 2025 | 63.50 | 63.55 | 63.50 | 63.55 | 63.55 | 0.08% | 118 |
| Dec 1, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | 838 |
| Nov 28, 2025 | 63.80 | 63.80 | 63.50 | 63.50 | 63.50 | -0.47% | 926 |
| Nov 27, 2025 | 63.97 | 63.97 | 60.78 | 63.80 | 63.80 | -0.27% | 1,374 |
| Nov 26, 2025 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - | 467 |
| Nov 25, 2025 | 64.00 | 66.00 | 63.13 | 63.97 | 63.97 | -3.73% | 1,000 |
| Nov 24, 2025 | 66.55 | 66.83 | 66.40 | 66.45 | 66.45 | -4.92% | 1,957 |
| Nov 21, 2025 | 69.90 | 69.90 | 68.00 | 69.89 | 69.89 | -0.57% | 11 |
| Nov 20, 2025 | 67.00 | 70.29 | 67.00 | 70.29 | 70.29 | 2.02% | 236 |
| Nov 19, 2025 | 67.65 | 68.90 | 67.00 | 68.90 | 68.90 | 1.85% | 44 |
| Nov 18, 2025 | 67.10 | 70.85 | 67.10 | 67.65 | 67.65 | -2.87% | 4 |
| Nov 17, 2025 | 69.99 | 70.99 | 69.65 | 69.65 | 69.65 | 2.23% | 353 |
| Nov 14, 2025 | 68.00 | 68.13 | 68.00 | 68.13 | 68.13 | -3.77% | 84 |
| Nov 13, 2025 | 73.00 | 73.00 | 70.80 | 70.80 | 70.80 | -4.95% | 126 |
| Nov 12, 2025 | 71.50 | 74.49 | 71.15 | 74.49 | 74.49 | -0.53% | 276 |