Gorani Industries Limited (BOM:531608)
India · Delayed Price · Currency is INR 41.02
+2.02 (5.18%)
At close: Oct 1, 2026
Gorani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 43.20 | 43.20 | 43.00 | 43.02 | 43.02 | -4.40% | 10 |
| Aug 25, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.01% | 30 |
| Aug 24, 2026 | 43.30 | 47.00 | 43.30 | 44.55 | 44.55 | 2.89% | 458 |
| Aug 21, 2026 | 43.30 | 44.05 | 43.30 | 43.30 | 43.30 | -1.93% | 561 |
| Aug 20, 2026 | 44.00 | 44.15 | 44.00 | 44.15 | 44.15 | 1.42% | 626 |
| Aug 19, 2026 | 43.55 | 46.02 | 43.50 | 43.53 | 43.53 | -5.90% | 102 |
| Aug 18, 2026 | 44.00 | 46.45 | 43.70 | 46.26 | 46.26 | 5.14% | 269 |
| Aug 17, 2026 | 47.49 | 47.49 | 41.01 | 44.00 | 44.00 | -7.35% | 581 |
| Aug 14, 2026 | 49.20 | 49.20 | 47.00 | 47.49 | 47.49 | -6.88% | 534 |
| Aug 13, 2026 | 52.94 | 52.94 | 50.00 | 51.00 | 51.00 | 2.37% | 745 |
| Aug 12, 2026 | 50.50 | 54.98 | 49.00 | 49.82 | 49.82 | -2.26% | 446 |
| Aug 11, 2026 | 51.75 | 52.00 | 50.01 | 50.97 | 50.97 | -1.51% | 661 |
| Aug 10, 2026 | 50.44 | 52.00 | 49.93 | 51.75 | 51.75 | 7.70% | 785 |
| Aug 7, 2026 | 48.00 | 48.05 | 48.00 | 48.05 | 48.05 | - | 92 |
| Aug 6, 2026 | 49.49 | 49.50 | 48.05 | 48.05 | 48.05 | -1.94% | 3,107 |
| Aug 5, 2026 | 49.00 | 49.00 | 47.50 | 49.00 | 49.00 | -2.00% | 1,812 |
| Aug 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.28% | 8 |
| Aug 3, 2026 | 50.20 | 50.20 | 48.50 | 50.14 | 50.14 | 3.38% | 53 |
| 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 |