Price Data Selection & Download
Gorani Industries Share Price All Time Records & Statistics (Jul 2010 - Oct 2026)
2060 daily OHLCV records on BSE from July 2010 to Oct. 2026.
Share Price All Time High
₹296.35
October 14, 2022
BSE Exchange
Share Price All Time Low
₹7.08
January 06, 2020
BSE Exchange
Highest Volume Trading Day
231,000
August 19, 2019 • ₹11.45
BSE Exchange
Share Price History Data (Jul 2010 - Oct 2026)
GORANIN daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹44.70 | ₹44.70 | ₹40.50 | ₹41.18 | 36 |
| 2026-10-01 | ₹41.86 | ₹41.86 | ₹41.01 | ₹41.02 | 3 |
| 2026-09-30 | ₹42.00 | ₹42.00 | ₹38.22 | ₹39.00 | 519 |
| 2026-09-29 | ₹40.02 | ₹40.45 | ₹39.30 | ₹39.35 | 1,112 |
| 2026-09-28 | ₹38.25 | ₹43.99 | ₹38.25 | ₹42.50 | 87 |
| 2026-09-25 | ₹41.50 | ₹43.39 | ₹41.00 | ₹41.00 | 411 |
| 2026-09-24 | ₹41.65 | ₹43.55 | ₹41.55 | ₹41.55 | 382 |
| 2026-09-23 | ₹45.25 | ₹45.25 | ₹39.80 | ₹43.25 | 471 |
| 2026-09-22 | ₹42.49 | ₹42.49 | ₹38.10 | ₹42.48 | 16 |
| 2026-09-21 | ₹44.84 | ₹44.84 | ₹38.05 | ₹39.27 | 826 |
| 2026-09-18 | ₹42.73 | ₹42.73 | ₹40.10 | ₹42.73 | 1,056 |
| 2026-09-17 | ₹38.20 | ₹40.70 | ₹38.20 | ₹40.70 | 454 |
| 2026-09-16 | ₹40.00 | ₹41.80 | ₹37.05 | ₹37.87 | 4,306 |
| 2026-09-15 | ₹41.65 | ₹44.38 | ₹37.90 | ₹43.40 | 6,386 |
| 2026-09-11 | ₹42.15 | ₹43.00 | ₹40.10 | ₹40.64 | 2,116 |
| 2026-09-10 | ₹44.00 | ₹44.00 | ₹42.14 | ₹42.14 | 4 |
| 2026-09-09 | ₹44.00 | ₹44.44 | ₹41.80 | ₹44.44 | 25 |
| 2026-09-08 | ₹43.70 | ₹44.44 | ₹42.60 | ₹44.44 | 1,626 |
| 2026-09-07 | ₹47.23 | ₹47.23 | ₹42.50 | ₹42.58 | 4,883 |
| 2026-09-04 | ₹48.50 | ₹48.50 | ₹45.70 | ₹48.20 | 29 |
| 2026-09-03 | ₹44.30 | ₹49.50 | ₹43.70 | ₹48.75 | 58 |
| 2026-09-02 | ₹47.50 | ₹47.50 | ₹42.35 | ₹47.09 | 708 |
| 2026-09-01 | ₹47.95 | ₹47.95 | ₹44.21 | ₹46.67 | 1,021 |
| 2026-08-31 | ₹44.00 | ₹45.49 | ₹42.50 | ₹42.72 | 2,189 |
| 2026-08-28 | ₹46.80 | ₹51.78 | ₹45.01 | ₹45.52 | 46,408 |
| 2026-08-27 | ₹45.80 | ₹46.75 | ₹43.00 | ₹43.15 | 944 |
| 2026-08-26 | ₹43.20 | ₹43.20 | ₹43.00 | ₹43.02 | 10 |
| 2026-08-25 | ₹45.00 | ₹45.00 | ₹45.00 | ₹45.00 | 30 |
| 2026-08-24 | ₹43.30 | ₹47.00 | ₹43.30 | ₹44.55 | 458 |
| 2026-08-21 | ₹43.30 | ₹44.05 | ₹43.30 | ₹43.30 | 561 |
| 2026-08-20 | ₹44.00 | ₹44.15 | ₹44.00 | ₹44.15 | 626 |
| 2026-08-19 | ₹43.55 | ₹46.02 | ₹43.50 | ₹43.53 | 102 |
| 2026-08-18 | ₹44.00 | ₹46.45 | ₹43.70 | ₹46.26 | 269 |
| 2026-08-17 | ₹47.49 | ₹47.49 | ₹41.01 | ₹44.00 | 581 |
| 2026-08-14 | ₹49.20 | ₹49.20 | ₹47.00 | ₹47.49 | 534 |
| 2026-08-13 | ₹52.94 | ₹52.94 | ₹50.00 | ₹51.00 | 745 |
| 2026-08-12 | ₹50.50 | ₹54.98 | ₹49.00 | ₹49.82 | 446 |
| 2026-08-11 | ₹51.75 | ₹52.00 | ₹50.01 | ₹50.97 | 661 |
| 2026-08-10 | ₹50.44 | ₹52.00 | ₹49.93 | ₹51.75 | 785 |
| 2026-08-07 | ₹48.00 | ₹48.05 | ₹48.00 | ₹48.05 | 92 |
| 2026-08-06 | ₹49.49 | ₹49.50 | ₹48.05 | ₹48.05 | 3,107 |
| 2026-08-05 | ₹49.00 | ₹49.00 | ₹47.50 | ₹49.00 | 1,812 |
| 2026-08-04 | ₹50.00 | ₹50.00 | ₹50.00 | ₹50.00 | 8 |
| 2026-08-03 | ₹50.20 | ₹50.20 | ₹48.50 | ₹50.14 | 53 |
| 2026-07-31 | ₹51.00 | ₹51.00 | ₹48.50 | ₹48.50 | 26 |
| 2026-07-30 | ₹49.10 | ₹49.15 | ₹47.00 | ₹48.95 | 1,341 |
| 2026-07-29 | ₹44.26 | ₹47.15 | ₹44.26 | ₹47.15 | 672 |
| 2026-07-28 | ₹45.16 | ₹45.16 | ₹45.10 | ₹45.16 | 174 |
| 2026-07-27 | ₹42.80 | ₹45.16 | ₹42.00 | ₹45.16 | 1,101 |
| 2026-07-24 | ₹44.00 | ₹44.00 | ₹42.50 | ₹43.01 | 636 |
| 2026-07-23 | ₹44.42 | ₹44.50 | ₹43.99 | ₹44.50 | 81 |
| 2026-07-22 | ₹46.00 | ₹46.76 | ₹43.99 | ₹43.99 | 885 |
| 2026-07-21 | ₹46.30 | ₹46.30 | ₹46.30 | ₹46.30 | 10 |
| 2026-07-20 | ₹42.00 | ₹46.35 | ₹42.00 | ₹46.30 | 35 |
| 2026-07-17 | ₹46.00 | ₹46.44 | ₹44.12 | ₹44.15 | 157 |
| 2026-07-16 | ₹46.45 | ₹46.45 | ₹46.40 | ₹46.44 | 2,253 |
| 2026-07-15 | ₹46.45 | ₹46.45 | ₹46.45 | ₹46.45 | 29 |
| 2026-07-14 | ₹46.50 | ₹46.50 | ₹44.50 | ₹46.45 | 310 |
| 2026-07-13 | ₹46.85 | ₹46.85 | ₹46.80 | ₹46.80 | 39 |
| 2026-07-10 | ₹46.90 | ₹46.90 | ₹46.85 | ₹46.85 | 18 |
| 2026-07-09 | ₹47.25 | ₹47.25 | ₹46.90 | ₹46.90 | 11 |
| 2026-07-08 | ₹45.00 | ₹45.00 | ₹45.00 | ₹45.00 | 5 |
| 2026-07-07 | ₹45.05 | ₹47.25 | ₹44.89 | ₹47.25 | 851 |
| 2026-07-06 | ₹47.25 | ₹47.25 | ₹47.25 | ₹47.25 | 11 |
| 2026-07-03 | ₹47.38 | ₹47.38 | ₹43.03 | ₹47.25 | 142 |
| 2026-07-02 | ₹45.17 | ₹45.17 | ₹45.13 | ₹45.13 | 500 |
| 2026-07-01 | ₹46.49 | ₹47.50 | ₹45.00 | ₹47.50 | 210 |
| 2026-06-30 | ₹48.00 | ₹48.00 | ₹46.03 | ₹46.49 | 1,035 |
| 2026-06-29 | ₹47.47 | ₹48.45 | ₹47.47 | ₹48.45 | 151 |
| 2026-06-25 | ₹48.90 | ₹48.90 | ₹47.47 | ₹47.47 | 6 |
| 2026-06-24 | ₹47.00 | ₹47.00 | ₹47.00 | ₹47.00 | 38 |
| 2026-06-23 | ₹46.85 | ₹46.85 | ₹45.00 | ₹45.00 | 64 |
| 2026-06-22 | ₹48.45 | ₹48.45 | ₹46.26 | ₹46.26 | 1,323 |
| 2026-06-19 | ₹48.74 | ₹48.74 | ₹48.69 | ₹48.69 | 3 |
| 2026-06-18 | ₹46.00 | ₹46.46 | ₹46.00 | ₹46.44 | 23 |
| 2026-06-17 | ₹47.15 | ₹47.15 | ₹45.00 | ₹46.50 | 97 |
| 2026-06-16 | ₹46.50 | ₹46.50 | ₹46.00 | ₹46.00 | 112 |
| 2026-06-15 | ₹48.62 | ₹48.62 | ₹44.55 | ₹46.50 | 2,003 |
| 2026-06-12 | ₹46.55 | ₹46.55 | ₹46.55 | ₹46.55 | 200 |
| 2026-06-11 | ₹46.98 | ₹49.00 | ₹46.98 | ₹49.00 | 7 |
| 2026-06-10 | ₹49.00 | ₹49.00 | ₹47.12 | ₹47.12 | 2,459 |
| 2026-06-09 | ₹47.17 | ₹49.88 | ₹47.17 | ₹49.60 | 113 |
| 2026-06-08 | ₹47.54 | ₹47.54 | ₹45.19 | ₹47.51 | 625 |
| 2026-06-05 | ₹49.98 | ₹50.99 | ₹47.50 | ₹47.54 | 1,179 |
| 2026-06-04 | ₹50.14 | ₹50.14 | ₹47.41 | ₹49.99 | 175 |
| 2026-06-03 | ₹47.47 | ₹49.94 | ₹46.02 | ₹49.90 | 484 |
| 2026-06-02 | ₹48.90 | ₹48.90 | ₹45.00 | ₹48.44 | 15 |
| 2026-06-01 | ₹45.03 | ₹47.05 | ₹45.03 | ₹47.05 | 159 |
| 2026-05-29 | ₹44.80 | ₹48.89 | ₹44.80 | ₹44.89 | 971 |
| 2026-05-27 | ₹49.39 | ₹49.39 | ₹47.10 | ₹47.10 | 138 |
| 2026-05-26 | ₹50.12 | ₹50.12 | ₹46.70 | ₹49.50 | 245 |
| 2026-05-25 | ₹46.00 | ₹49.59 | ₹45.06 | ₹49.14 | 675 |
| 2026-05-22 | ₹48.00 | ₹48.00 | ₹46.50 | ₹47.43 | 80 |
| 2026-05-21 | ₹47.35 | ₹48.30 | ₹47.30 | ₹48.30 | 301 |
| 2026-05-20 | ₹47.84 | ₹47.84 | ₹45.23 | ₹47.61 | 207 |
| 2026-05-19 | ₹47.65 | ₹47.97 | ₹47.50 | ₹47.61 | 136 |
| 2026-05-18 | ₹48.51 | ₹48.51 | ₹46.00 | ₹47.95 | 695 |
| 2026-05-15 | ₹46.04 | ₹48.49 | ₹46.04 | ₹46.28 | 401 |
| 2026-05-14 | ₹47.55 | ₹48.80 | ₹46.25 | ₹46.25 | 1,352 |
| 2026-05-13 | ₹51.95 | ₹51.95 | ₹47.50 | ₹47.55 | 1,288 |
| 2026-05-12 | ₹47.03 | ₹50.00 | ₹47.03 | ₹50.00 | 27 |
| 2026-05-11 | ₹49.50 | ₹49.50 | ₹49.50 | ₹49.50 | 71 |
| 2026-05-08 | ₹51.95 | ₹51.95 | ₹48.05 | ₹48.08 | 1,226 |
| 2026-05-07 | ₹50.40 | ₹50.40 | ₹48.00 | ₹49.99 | 546 |
| 2026-05-06 | ₹50.00 | ₹51.20 | ₹48.00 | ₹49.00 | 1,012 |
| 2026-05-05 | ₹51.00 | ₹51.97 | ₹48.05 | ₹48.92 | 1,643 |
| 2026-05-04 | ₹57.50 | ₹57.50 | ₹48.29 | ₹49.55 | 1,189 |
| 2026-04-30 | ₹55.20 | ₹55.20 | ₹53.95 | ₹53.95 | 421 |
| 2026-04-29 | ₹53.98 | ₹53.98 | ₹47.90 | ₹52.70 | 580 |
| 2026-04-28 | ₹54.70 | ₹54.70 | ₹49.50 | ₹53.47 | 1,194 |
| 2026-04-27 | ₹52.52 | ₹53.90 | ₹50.00 | ₹52.74 | 1,204 |
| 2026-04-24 | ₹54.79 | ₹54.80 | ₹49.00 | ₹49.50 | 2,275 |
| 2026-04-23 | ₹49.90 | ₹54.50 | ₹48.00 | ₹50.11 | 2,589 |
| 2026-04-22 | ₹51.19 | ₹54.89 | ₹45.20 | ₹49.68 | 4,306 |
| 2026-04-21 | ₹57.88 | ₹57.88 | ₹51.00 | ₹51.19 | 314 |
| 2026-04-20 | ₹50.00 | ₹58.00 | ₹42.50 | ₹54.19 | 2,204 |
| 2026-04-17 | ₹55.35 | ₹55.35 | ₹50.50 | ₹52.91 | 1,367 |
| 2026-04-16 | ₹56.81 | ₹56.81 | ₹50.25 | ₹54.00 | 298 |
| 2026-04-15 | ₹54.29 | ₹54.29 | ₹49.25 | ₹52.59 | 743 |
| 2026-04-13 | ₹53.00 | ₹53.00 | ₹51.44 | ₹52.14 | 335 |
| 2026-04-10 | ₹49.80 | ₹52.88 | ₹46.00 | ₹52.87 | 2,635 |
| 2026-04-09 | ₹51.99 | ₹51.99 | ₹45.50 | ₹49.22 | 204 |
| 2026-04-08 | ₹51.50 | ₹51.50 | ₹47.50 | ₹47.94 | 401 |
| 2026-04-07 | ₹48.98 | ₹48.98 | ₹42.00 | ₹46.55 | 325 |
| 2026-04-06 | ₹48.90 | ₹48.90 | ₹43.22 | ₹44.40 | 1,550 |
| 2026-04-02 | ₹44.99 | ₹45.79 | ₹40.30 | ₹43.21 | 1,518 |
| 2026-04-01 | ₹46.95 | ₹49.88 | ₹44.08 | ₹45.60 | 8,777 |
| 2026-03-30 | ₹51.25 | ₹54.00 | ₹44.08 | ₹44.08 | 30,348 |
| 2026-03-27 | ₹55.55 | ₹63.49 | ₹54.00 | ₹55.10 | 3,677 |
| 2026-03-25 | ₹60.44 | ₹63.00 | ₹55.20 | ₹55.56 | 810 |
| 2026-03-24 | ₹62.95 | ₹62.95 | ₹52.70 | ₹59.00 | 39 |
| 2026-03-23 | ₹58.50 | ₹62.41 | ₹53.50 | ₹58.97 | 1,293 |
| 2026-03-20 | ₹61.00 | ₹68.00 | ₹61.00 | ₹62.42 | 263 |
| 2026-03-19 | ₹60.03 | ₹60.10 | ₹57.26 | ₹57.96 | 260 |
| 2026-03-18 | ₹63.00 | ₹66.00 | ₹60.03 | ₹60.20 | 708 |
| 2026-03-17 | ₹70.00 | ₹70.00 | ₹60.00 | ₹66.64 | 163 |
| 2026-03-16 | ₹62.44 | ₹63.00 | ₹57.44 | ₹63.00 | 559 |
| 2026-03-13 | ₹72.00 | ₹73.79 | ₹60.50 | ₹63.07 | 496 |
| 2026-03-12 | ₹71.99 | ₹71.99 | ₹61.00 | ₹68.20 | 1,615 |
| 2026-03-11 | ₹64.00 | ₹70.00 | ₹57.55 | ₹64.60 | 4,193 |
| 2026-03-10 | ₹61.99 | ₹61.99 | ₹61.47 | ₹61.48 | 406 |
| 2026-03-09 | ₹61.93 | ₹61.93 | ₹60.00 | ₹60.00 | 122 |
| 2026-03-06 | ₹66.97 | ₹66.97 | ₹57.11 | ₹57.41 | 381 |
| 2026-03-05 | ₹56.20 | ₹67.00 | ₹56.20 | ₹56.81 | 355 |
| 2026-03-04 | ₹60.60 | ₹60.60 | ₹60.60 | ₹60.60 | 40 |
| 2026-03-02 | ₹63.00 | ₹63.00 | ₹60.00 | ₹60.60 | 386 |
| 2026-02-27 | ₹63.50 | ₹63.50 | ₹63.30 | ₹63.30 | 20 |
| 2026-02-26 | ₹56.01 | ₹57.00 | ₹53.35 | ₹57.00 | 930 |
| 2026-02-25 | ₹58.55 | ₹59.55 | ₹57.00 | ₹59.55 | 191 |
| 2026-02-24 | ₹61.90 | ₹61.90 | ₹58.55 | ₹58.55 | 128 |
| 2026-02-23 | ₹67.58 | ₹67.58 | ₹59.20 | ₹62.19 | 886 |
| 2026-02-20 | ₹66.40 | ₹67.10 | ₹61.00 | ₹61.16 | 1,571 |
| 2026-02-19 | ₹65.40 | ₹73.96 | ₹65.40 | ₹71.69 | 80 |
| 2026-02-18 | ₹69.99 | ₹69.99 | ₹64.00 | ₹69.90 | 17 |
| 2026-02-17 | ₹67.85 | ₹67.85 | ₹64.00 | ₹64.99 | 31 |
| 2026-02-16 | ₹69.45 | ₹73.90 | ₹68.00 | ₹68.00 | 548 |
| 2026-02-13 | ₹73.57 | ₹73.98 | ₹68.00 | ₹68.09 | 161 |
| 2026-02-12 | ₹66.29 | ₹69.59 | ₹65.06 | ₹69.59 | 163 |
| 2026-02-11 | ₹70.43 | ₹70.43 | ₹66.01 | ₹66.29 | 536 |
| 2026-02-10 | ₹82.40 | ₹83.30 | ₹68.35 | ₹70.43 | 4,624 |
| 2026-02-09 | ₹73.97 | ₹76.33 | ₹65.30 | ₹76.33 | 11,294 |
| 2026-02-06 | ₹60.95 | ₹63.61 | ₹60.00 | ₹63.61 | 2,678 |
| 2026-02-05 | ₹56.34 | ₹56.34 | ₹53.01 | ₹53.01 | 106 |
| 2026-02-04 | ₹56.60 | ₹56.60 | ₹53.00 | ₹56.34 | 47 |
| 2026-02-03 | ₹51.50 | ₹51.51 | ₹51.50 | ₹51.51 | 2 |
| 2026-02-02 | ₹52.35 | ₹52.35 | ₹51.31 | ₹51.31 | 314 |
| 2026-02-01 | ₹61.34 | ₹61.34 | ₹52.35 | ₹52.35 | 708 |
| 2026-01-30 | ₹51.20 | ₹55.85 | ₹50.81 | ₹55.83 | 723 |
| 2026-01-29 | ₹54.00 | ₹54.00 | ₹50.75 | ₹50.81 | 574 |
| 2026-01-28 | ₹55.08 | ₹55.08 | ₹54.00 | ₹54.00 | 93 |
| 2026-01-27 | ₹58.25 | ₹58.25 | ₹54.00 | ₹54.00 | 63 |
| 2026-01-23 | ₹53.00 | ₹53.05 | ₹53.00 | ₹53.05 | 108 |
| 2026-01-22 | ₹53.00 | ₹53.00 | ₹52.74 | ₹53.00 | 59 |
| 2026-01-21 | ₹56.00 | ₹62.80 | ₹52.56 | ₹53.00 | 1,135 |
| 2026-01-20 | ₹58.00 | ₹58.15 | ₹57.40 | ₹58.15 | 46 |
| 2026-01-19 | ₹62.00 | ₹62.00 | ₹62.00 | ₹62.00 | 8 |
| 2026-01-16 | ₹62.00 | ₹62.00 | ₹62.00 | ₹62.00 | 1 |
| 2026-01-14 | ₹59.55 | ₹62.00 | ₹57.20 | ₹62.00 | 13,301 |
| 2026-01-13 | ₹60.76 | ₹60.76 | ₹60.76 | ₹60.76 | 4 |
| 2026-01-12 | ₹65.18 | ₹65.18 | ₹62.00 | ₹62.00 | 13,049 |
| 2026-01-09 | ₹55.00 | ₹63.90 | ₹55.00 | ₹61.27 | 1,091 |
| 2026-01-08 | ₹59.65 | ₹60.00 | ₹54.25 | ₹58.26 | 1,236 |
| 2026-01-07 | ₹58.00 | ₹60.75 | ₹58.00 | ₹59.99 | 733 |
| 2026-01-06 | ₹61.00 | ₹63.95 | ₹58.03 | ₹58.03 | 92 |
| 2026-01-05 | ₹61.00 | ₹61.00 | ₹60.00 | ₹61.00 | 306 |
| 2026-01-02 | ₹61.00 | ₹61.01 | ₹61.00 | ₹61.01 | 176 |
| 2026-01-01 | ₹62.01 | ₹62.01 | ₹62.01 | ₹62.01 | 680 |
Gorani Industries Share Price Performance Analysis (Jul 2010 - Oct 2026)
GORANIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-33.59%
₹62.01 → ₹41.18
Year to Date
Price Volatility
14.86%
Low Volatility
Year to Date
Average Daily Volume
1,373
Year to Date Average
BSE Exchange
Gorani Industries Share Price History – Frequently Asked Questions
Common questions about GORANIN historical data and records. Review Gorani Industries P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Gorani Industries (GORANIN)?
The all-time high share price of Gorani Industries was ₹296.35 recorded on October 14, 2022 on the BSE exchange.
What is the all-time low share price of Gorani Industries (GORANIN)?
The all-time low share price of Gorani Industries was ₹7.08 recorded on January 06, 2020 on the BSE exchange.
How can I download GORANIN historical share price data?
You can download Gorani Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GORANIN shares?
The highest trading volume day for Gorani Industries was 231,000 shares traded on August 19, 2019 on the BSE exchange, with share price at ₹11.45.