Gorani Industries Limited (BOM:531608)
India · Delayed Price · Currency is INR 48.50
-0.45 (-0.92%)
At close: Jul 31, 2026
Gorani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 51.00 | 51.00 | 48.50 | 48.50 | 48.50 | -0.92% | 26 |
| Jul 30, 2026 | 49.10 | 49.15 | 47.00 | 48.95 | 48.95 | 3.82% | 1,341 |
| Jul 29, 2026 | 44.26 | 47.15 | 44.26 | 47.15 | 47.15 | 4.41% | 672 |
| Jul 28, 2026 | 45.16 | 45.16 | 45.10 | 45.16 | 45.16 | - | 174 |
| Jul 27, 2026 | 42.80 | 45.16 | 42.00 | 45.16 | 45.16 | 5.00% | 1,101 |
| Jul 24, 2026 | 44.00 | 44.00 | 42.50 | 43.01 | 43.01 | -3.35% | 636 |
| Jul 23, 2026 | 44.42 | 44.50 | 43.99 | 44.50 | 44.50 | 1.16% | 81 |
| Jul 22, 2026 | 46.00 | 46.76 | 43.99 | 43.99 | 43.99 | -4.99% | 885 |
| Jul 21, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - | 10 |
| Jul 20, 2026 | 42.00 | 46.35 | 42.00 | 46.30 | 46.30 | 4.87% | 35 |
| Jul 17, 2026 | 46.00 | 46.44 | 44.12 | 44.15 | 44.15 | -4.93% | 157 |
| Jul 16, 2026 | 46.45 | 46.45 | 46.40 | 46.44 | 46.44 | -0.02% | 2,253 |
| Jul 15, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - | 29 |
| Jul 14, 2026 | 46.50 | 46.50 | 44.50 | 46.45 | 46.45 | -0.75% | 310 |
| Jul 13, 2026 | 46.85 | 46.85 | 46.80 | 46.80 | 46.80 | -0.11% | 39 |
| Jul 10, 2026 | 46.90 | 46.90 | 46.85 | 46.85 | 46.85 | -0.11% | 18 |
| Jul 9, 2026 | 47.25 | 47.25 | 46.90 | 46.90 | 46.90 | 4.22% | 11 |
| Jul 8, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -4.76% | 5 |
| Jul 7, 2026 | 45.05 | 47.25 | 44.89 | 47.25 | 47.25 | - | 851 |
| Jul 6, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - | 11 |
| Jul 3, 2026 | 47.38 | 47.38 | 43.03 | 47.25 | 47.25 | 4.70% | 142 |
| Jul 2, 2026 | 45.17 | 45.17 | 45.13 | 45.13 | 45.13 | -4.99% | 500 |
| Jul 1, 2026 | 46.49 | 47.50 | 45.00 | 47.50 | 47.50 | 2.17% | 210 |
| Jun 30, 2026 | 48.00 | 48.00 | 46.03 | 46.49 | 46.49 | -4.05% | 1,035 |
| Jun 29, 2026 | 47.47 | 48.45 | 47.47 | 48.45 | 48.45 | 2.06% | 151 |
| Jun 25, 2026 | 48.90 | 48.90 | 47.47 | 47.47 | 47.47 | 1.00% | 6 |
| Jun 24, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 4.44% | 38 |
| Jun 23, 2026 | 46.85 | 46.85 | 45.00 | 45.00 | 45.00 | -2.72% | 64 |
| Jun 22, 2026 | 48.45 | 48.45 | 46.26 | 46.26 | 46.26 | -4.99% | 1,323 |
| Jun 19, 2026 | 48.74 | 48.74 | 48.69 | 48.69 | 48.69 | 4.84% | 3 |
| Jun 18, 2026 | 46.00 | 46.46 | 46.00 | 46.44 | 46.44 | -0.13% | 23 |
| Jun 17, 2026 | 47.15 | 47.15 | 45.00 | 46.50 | 46.50 | 1.09% | 97 |
| Jun 16, 2026 | 46.50 | 46.50 | 46.00 | 46.00 | 46.00 | -1.08% | 112 |
| Jun 15, 2026 | 48.62 | 48.62 | 44.55 | 46.50 | 46.50 | -0.11% | 2,003 |
| Jun 12, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -5.00% | 200 |
| Jun 11, 2026 | 46.98 | 49.00 | 46.98 | 49.00 | 49.00 | 3.99% | 7 |
| Jun 10, 2026 | 49.00 | 49.00 | 47.12 | 47.12 | 47.12 | -5.00% | 2,459 |
| Jun 9, 2026 | 47.17 | 49.88 | 47.17 | 49.60 | 49.60 | 4.40% | 113 |
| Jun 8, 2026 | 47.54 | 47.54 | 45.19 | 47.51 | 47.51 | -0.06% | 625 |
| Jun 5, 2026 | 49.98 | 50.99 | 47.50 | 47.54 | 47.54 | -4.90% | 1,179 |
| Jun 4, 2026 | 50.14 | 50.14 | 47.41 | 49.99 | 49.99 | 0.18% | 175 |
| Jun 3, 2026 | 47.47 | 49.94 | 46.02 | 49.90 | 49.90 | 3.01% | 484 |
| Jun 2, 2026 | 48.90 | 48.90 | 45.00 | 48.44 | 48.44 | 2.95% | 15 |
| Jun 1, 2026 | 45.03 | 47.05 | 45.03 | 47.05 | 47.05 | 4.81% | 159 |
| May 29, 2026 | 44.80 | 48.89 | 44.80 | 44.89 | 44.89 | -4.69% | 971 |
| May 27, 2026 | 49.39 | 49.39 | 47.10 | 47.10 | 47.10 | -4.85% | 138 |
| May 26, 2026 | 50.12 | 50.12 | 46.70 | 49.50 | 49.50 | 0.73% | 245 |
| May 25, 2026 | 46.00 | 49.59 | 45.06 | 49.14 | 49.14 | 3.61% | 675 |
| May 22, 2026 | 48.00 | 48.00 | 46.50 | 47.43 | 47.43 | -1.80% | 80 |
| May 21, 2026 | 47.35 | 48.30 | 47.30 | 48.30 | 48.30 | 1.45% | 301 |