Gorani Industries Limited (BOM:531608)
India · Delayed Price · Currency is INR 39.15
-0.85 (-2.13%)
At close: Nov 12, 2026
Gorani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 39.20 | 42.99 | 39.00 | 39.15 | 39.15 | -2.13% | 1,456 |
| Nov 11, 2026 | 43.00 | 43.00 | 40.00 | 40.00 | 40.00 | -2.44% | 128 |
| Nov 9, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 224 |
| Nov 8, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 11 |
| Nov 6, 2026 | 41.40 | 41.40 | 41.00 | 41.00 | 41.00 | -2.12% | 103 |
| Nov 5, 2026 | 43.64 | 43.64 | 39.00 | 41.89 | 41.89 | 6.64% | 118 |
| Nov 4, 2026 | 39.00 | 40.79 | 39.00 | 39.28 | 39.28 | -3.73% | 107 |
| Nov 3, 2026 | 41.75 | 41.75 | 38.35 | 40.80 | 40.80 | -6.61% | 603 |
| Nov 2, 2026 | 42.14 | 45.00 | 42.14 | 43.69 | 43.69 | 1.60% | 92 |
| Oct 30, 2026 | 37.65 | 43.75 | 37.65 | 43.00 | 43.00 | 4.62% | 38 |
| Oct 29, 2026 | 43.35 | 43.35 | 38.00 | 41.10 | 41.10 | 0.24% | 161 |
| Oct 28, 2026 | 41.49 | 41.49 | 35.00 | 41.00 | 41.00 | 3.80% | 4,407 |
| Oct 27, 2026 | 41.00 | 41.00 | 38.05 | 39.50 | 39.50 | -3.66% | 430 |
| Oct 26, 2026 | 41.50 | 41.50 | 41.00 | 41.00 | 41.00 | -1.20% | 9 |
| Oct 22, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 25 |
| Oct 21, 2026 | 42.99 | 43.00 | 41.50 | 41.50 | 41.50 | -3.47% | 66 |
| Oct 19, 2026 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - | 6 |
| Oct 16, 2026 | 43.00 | 43.00 | 42.99 | 42.99 | 42.99 | -0.02% | 83 |
| Oct 15, 2026 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 7.50% | 36 |
| Oct 14, 2026 | 40.95 | 40.95 | 40.00 | 40.00 | 40.00 | 7.82% | 212 |
| Oct 13, 2026 | 38.32 | 38.32 | 37.00 | 37.10 | 37.10 | -0.78% | 518 |
| Oct 12, 2026 | 38.99 | 40.40 | 36.70 | 37.39 | 37.39 | 0.51% | 710 |
| Oct 9, 2026 | 42.99 | 42.99 | 36.65 | 37.20 | 37.20 | -13.75% | 824 |
| Oct 6, 2026 | 40.34 | 43.13 | 39.45 | 43.13 | 43.13 | 4.74% | 1,794 |
| Oct 5, 2026 | 44.70 | 44.70 | 40.50 | 41.18 | 41.18 | 0.39% | 36 |
| Oct 1, 2026 | 41.86 | 41.86 | 41.01 | 41.02 | 41.02 | 5.18% | 3 |
| Sep 30, 2026 | 42.00 | 42.00 | 38.22 | 39.00 | 39.00 | -0.89% | 519 |
| Sep 29, 2026 | 40.02 | 40.45 | 39.30 | 39.35 | 39.35 | -7.41% | 1,112 |
| Sep 28, 2026 | 38.25 | 43.99 | 38.25 | 42.50 | 42.50 | 3.66% | 87 |
| Sep 25, 2026 | 41.50 | 43.39 | 41.00 | 41.00 | 41.00 | -1.32% | 411 |
| Sep 24, 2026 | 41.65 | 43.55 | 41.55 | 41.55 | 41.55 | -3.93% | 382 |
| Sep 23, 2026 | 45.25 | 45.25 | 39.80 | 43.25 | 43.25 | 1.81% | 471 |
| Sep 22, 2026 | 42.49 | 42.49 | 38.10 | 42.48 | 42.48 | 8.17% | 16 |
| Sep 21, 2026 | 44.84 | 44.84 | 38.05 | 39.27 | 39.27 | -8.10% | 826 |
| Sep 18, 2026 | 42.73 | 42.73 | 40.10 | 42.73 | 42.73 | 4.99% | 1,056 |
| Sep 17, 2026 | 38.20 | 40.70 | 38.20 | 40.70 | 40.70 | 7.47% | 454 |
| Sep 16, 2026 | 40.00 | 41.80 | 37.05 | 37.87 | 37.87 | -12.74% | 4,306 |
| Sep 15, 2026 | 41.65 | 44.38 | 37.90 | 43.40 | 43.40 | 6.79% | 6,386 |
| Sep 11, 2026 | 42.15 | 43.00 | 40.10 | 40.64 | 40.64 | -3.56% | 2,116 |
| Sep 10, 2026 | 44.00 | 44.00 | 42.14 | 42.14 | 42.14 | -5.18% | 4 |
| Sep 9, 2026 | 44.00 | 44.44 | 41.80 | 44.44 | 44.44 | - | 25 |
| Sep 8, 2026 | 43.70 | 44.44 | 42.60 | 44.44 | 44.44 | 4.37% | 1,626 |
| Sep 7, 2026 | 47.23 | 47.23 | 42.50 | 42.58 | 42.58 | -11.66% | 4,883 |
| Sep 4, 2026 | 48.50 | 48.50 | 45.70 | 48.20 | 48.20 | -1.13% | 29 |
| Sep 3, 2026 | 44.30 | 49.50 | 43.70 | 48.75 | 48.75 | 3.53% | 58 |
| Sep 2, 2026 | 47.50 | 47.50 | 42.35 | 47.09 | 47.09 | 0.90% | 708 |
| Sep 1, 2026 | 47.95 | 47.95 | 44.21 | 46.67 | 46.67 | 9.25% | 1,021 |
| Aug 31, 2026 | 44.00 | 45.49 | 42.50 | 42.72 | 42.72 | -6.15% | 2,189 |
| Aug 28, 2026 | 46.80 | 51.78 | 45.01 | 45.52 | 45.52 | 5.49% | 46,408 |
| Aug 27, 2026 | 45.80 | 46.75 | 43.00 | 43.15 | 43.15 | 0.30% | 944 |