Gorani Industries Limited (BOM:531608)
India · Delayed Price · Currency is INR 43.30
-0.85 (-1.93%)
At close: Aug 21, 2026
Gorani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |