Gorani Industries Limited (BOM:531608)
India
· Delayed Price · Currency is INR 53.47
+0.73 (1.38%)
At close: Apr 28, 2026
Gorani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.70 | 54.70 | 49.50 | 53.47 | 53.47 | 1.38% | 1,194 |
| Apr 27, 2026 | 52.52 | 53.90 | 50.00 | 52.74 | 52.74 | 6.55% | 1,204 |
| Apr 24, 2026 | 54.79 | 54.80 | 49.00 | 49.50 | 49.50 | -1.22% | 2,275 |
| Apr 23, 2026 | 49.90 | 54.50 | 48.00 | 50.11 | 50.11 | 0.87% | 2,589 |
| Apr 22, 2026 | 51.19 | 54.89 | 45.20 | 49.68 | 49.68 | -2.95% | 4,306 |
| Apr 21, 2026 | 57.88 | 57.88 | 51.00 | 51.19 | 51.19 | -5.54% | 314 |
| Apr 20, 2026 | 50.00 | 58.00 | 42.50 | 54.19 | 54.19 | 2.42% | 2,204 |
| Apr 17, 2026 | 55.35 | 55.35 | 50.50 | 52.91 | 52.91 | -2.02% | 1,367 |
| Apr 16, 2026 | 56.81 | 56.81 | 50.25 | 54.00 | 54.00 | 2.68% | 298 |
| Apr 15, 2026 | 54.29 | 54.29 | 49.25 | 52.59 | 52.59 | 0.86% | 743 |
| Apr 13, 2026 | 53.00 | 53.00 | 51.44 | 52.14 | 52.14 | -1.38% | 335 |
| Apr 10, 2026 | 49.80 | 52.88 | 46.00 | 52.87 | 52.87 | 7.42% | 2,635 |
| Apr 9, 2026 | 51.99 | 51.99 | 45.50 | 49.22 | 49.22 | 2.67% | 204 |
| Apr 8, 2026 | 51.50 | 51.50 | 47.50 | 47.94 | 47.94 | 2.99% | 401 |
| Apr 7, 2026 | 48.98 | 48.98 | 42.00 | 46.55 | 46.55 | 4.84% | 325 |
| Apr 6, 2026 | 48.90 | 48.90 | 43.22 | 44.40 | 44.40 | 2.75% | 1,550 |
| Apr 2, 2026 | 44.99 | 45.79 | 40.30 | 43.21 | 43.21 | -5.24% | 1,518 |
| Apr 1, 2026 | 46.95 | 49.88 | 44.08 | 45.60 | 45.60 | 3.45% | 8,777 |
| Mar 30, 2026 | 51.25 | 54.00 | 44.08 | 44.08 | 44.08 | -20.00% | 30,348 |
| Mar 27, 2026 | 55.55 | 63.49 | 54.00 | 55.10 | 55.10 | -0.83% | 3,677 |
| Mar 25, 2026 | 60.44 | 63.00 | 55.20 | 55.56 | 55.56 | -5.83% | 810 |
| Mar 24, 2026 | 62.95 | 62.95 | 52.70 | 59.00 | 59.00 | 0.05% | 39 |
| Mar 23, 2026 | 58.50 | 62.41 | 53.50 | 58.97 | 58.97 | -5.53% | 1,293 |
| Mar 20, 2026 | 61.00 | 68.00 | 61.00 | 62.42 | 62.42 | 7.69% | 263 |
| Mar 19, 2026 | 60.03 | 60.10 | 57.26 | 57.96 | 57.96 | -3.72% | 260 |
| Mar 18, 2026 | 63.00 | 66.00 | 60.03 | 60.20 | 60.20 | -9.66% | 708 |
| Mar 17, 2026 | 70.00 | 70.00 | 60.00 | 66.64 | 66.64 | 5.78% | 163 |
| Mar 16, 2026 | 62.44 | 63.00 | 57.44 | 63.00 | 63.00 | -0.11% | 559 |
| Mar 13, 2026 | 72.00 | 73.79 | 60.50 | 63.07 | 63.07 | -7.52% | 496 |
| Mar 12, 2026 | 71.99 | 71.99 | 61.00 | 68.20 | 68.20 | 5.57% | 1,615 |
| Mar 11, 2026 | 64.00 | 70.00 | 57.55 | 64.60 | 64.60 | 5.07% | 4,193 |
| Mar 10, 2026 | 61.99 | 61.99 | 61.47 | 61.48 | 61.48 | 2.47% | 406 |
| Mar 9, 2026 | 61.93 | 61.93 | 60.00 | 60.00 | 60.00 | 4.51% | 122 |
| Mar 6, 2026 | 66.97 | 66.97 | 57.11 | 57.41 | 57.41 | 1.06% | 381 |
| Mar 5, 2026 | 56.20 | 67.00 | 56.20 | 56.81 | 56.81 | -6.25% | 355 |
| Mar 4, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - | 40 |
| Mar 2, 2026 | 63.00 | 63.00 | 60.00 | 60.60 | 60.60 | -4.27% | 386 |
| Feb 27, 2026 | 63.50 | 63.50 | 63.30 | 63.30 | 63.30 | 11.05% | 20 |
| Feb 26, 2026 | 56.01 | 57.00 | 53.35 | 57.00 | 57.00 | -4.28% | 930 |
| Feb 25, 2026 | 58.55 | 59.55 | 57.00 | 59.55 | 59.55 | 1.71% | 191 |
| Feb 24, 2026 | 61.90 | 61.90 | 58.55 | 58.55 | 58.55 | -5.85% | 128 |
| Feb 23, 2026 | 67.58 | 67.58 | 59.20 | 62.19 | 62.19 | 1.68% | 886 |
| Feb 20, 2026 | 66.40 | 67.10 | 61.00 | 61.16 | 61.16 | -14.69% | 1,571 |
| Feb 19, 2026 | 65.40 | 73.96 | 65.40 | 71.69 | 71.69 | 2.56% | 80 |
| Feb 18, 2026 | 69.99 | 69.99 | 64.00 | 69.90 | 69.90 | 7.56% | 17 |
| Feb 17, 2026 | 67.85 | 67.85 | 64.00 | 64.99 | 64.99 | -4.43% | 31 |
| Feb 16, 2026 | 69.45 | 73.90 | 68.00 | 68.00 | 68.00 | -0.13% | 548 |
| Feb 13, 2026 | 73.57 | 73.98 | 68.00 | 68.09 | 68.09 | -2.16% | 161 |
| Feb 12, 2026 | 66.29 | 69.59 | 65.06 | 69.59 | 69.59 | 4.98% | 163 |
| Feb 11, 2026 | 70.43 | 70.43 | 66.01 | 66.29 | 66.29 | -5.88% | 536 |
| Feb 10, 2026 | 82.40 | 83.30 | 68.35 | 70.43 | 70.43 | -7.73% | 4,624 |
| Feb 9, 2026 | 73.97 | 76.33 | 65.30 | 76.33 | 76.33 | 20.00% | 11,294 |
| Feb 6, 2026 | 60.95 | 63.61 | 60.00 | 63.61 | 63.61 | 20.00% | 2,678 |
| Feb 5, 2026 | 56.34 | 56.34 | 53.01 | 53.01 | 53.01 | -5.91% | 106 |
| Feb 4, 2026 | 56.60 | 56.60 | 53.00 | 56.34 | 56.34 | 9.38% | 47 |
| Feb 3, 2026 | 51.50 | 51.51 | 51.50 | 51.51 | 51.51 | 0.39% | 2 |
| Feb 2, 2026 | 52.35 | 52.35 | 51.31 | 51.31 | 51.31 | -1.99% | 314 |
| Feb 1, 2026 | 61.34 | 61.34 | 52.35 | 52.35 | 52.35 | -6.23% | 708 |
| Jan 30, 2026 | 51.20 | 55.85 | 50.81 | 55.83 | 55.83 | 9.88% | 723 |
| Jan 29, 2026 | 54.00 | 54.00 | 50.75 | 50.81 | 50.81 | -5.91% | 574 |
| Jan 28, 2026 | 55.08 | 55.08 | 54.00 | 54.00 | 54.00 | - | 93 |
| Jan 27, 2026 | 58.25 | 58.25 | 54.00 | 54.00 | 54.00 | 1.79% | 63 |
| 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 |