Gorani Industries Ltd

GORN
🏛️ 印度 →
74.96
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 75.49 75.49 73.00 74.96 0.0M
2025-10-01 71.05 75.69 71.05 75.55 0.0M
2025-09-30 69.10 74.70 69.10 74.70 0.0M
2025-09-29 70.00 72.30 69.80 72.30 0.0M
2025-09-26 72.00 72.00 71.20 71.20 0.0M
2025-09-25 74.95 74.95 72.70 74.90 0.0M
2025-09-24 74.60 76.40 74.60 76.40 0.0M
2025-09-23 74.65 74.65 74.60 74.60 0.0M
2025-09-22 73.00 74.90 71.50 74.30 0.0M
2025-09-19 70.20 73.35 70.20 73.35 0.0M
2025-09-18 73.20 73.20 70.55 70.90 0.0M
2025-09-17 75.00 75.00 71.40 73.25 0.0M
2025-09-16 74.10 74.65 74.10 74.60 0.0M
2025-09-15 74.10 74.25 72.00 73.20 0.0M
2025-09-12 72.80 74.45 70.20 74.25 0.0M
2025-09-11 72.05 75.00 71.50 72.30 0.0M
2025-09-10 78.00 78.00 74.25 75.00 0.0M
2025-09-09 78.75 78.75 74.90 78.00 0.0M
2025-09-08 82.40 82.40 78.70 78.80 0.0M
2025-09-05 82.80 82.80 78.70 78.70 0.0M
2025-09-04 81.95 84.40 79.50 82.80 0.0M
2025-09-03 86.50 87.00 83.65 83.65 0.0M
2025-09-02 94.15 94.90 92.90 92.90 0.0M
2025-09-01 119.80 126.10 103.20 103.20 0.0M
2025-08-29 104.80 114.64 104.50 114.64 0.1M
2025-08-28 95.54 95.54 95.54 95.54 0.0M
2025-08-26 76.90 79.62 74.90 79.62 0.0M
2025-08-25 74.00 75.45 66.20 66.35 0.0M
2025-08-22 77.95 77.95 76.00 76.00 0.0M
2025-08-21 76.00 78.00 71.50 76.02 0.0M
2025-08-20 74.50 76.00 70.60 76.00 0.0M
2025-08-19 78.70 78.70 68.30 74.89 0.0M
2025-08-18 69.95 74.60 63.80 74.60 0.0M
2025-08-14 74.77 74.77 74.75 74.75 0.0M
2025-08-13 68.34 73.89 68.34 73.80 0.0M
2025-08-12 72.50 72.50 69.60 72.49 0.0M
2025-08-11 69.40 72.90 65.65 72.90 0.0M
2025-08-08 76.20 76.20 64.80 75.00 0.0M
2025-08-07 68.34 68.34 68.34 68.34 0.0M
2025-08-06 72.19 75.49 67.10 68.34 0.0M
2025-08-05 74.50 74.50 72.64 72.64 0.0M
2025-08-04 76.00 76.00 73.00 73.00 0.0M
2025-08-01 68.00 76.00 68.00 76.00 0.0M
2025-07-31 72.63 72.63 72.63 72.63 0.0M
2025-07-30 72.63 72.63 72.63 72.63 0.0M
2025-07-29 72.00 73.00 70.50 73.00 0.0M
2025-07-28 70.50 70.50 70.50 70.50 0.0M
2025-07-25 76.27 76.27 74.75 74.77 0.0M
2025-07-24 70.00 75.14 68.30 74.77 0.0M
2025-07-23 75.00 75.00 74.60 74.60 0.0M
2025-07-22 75.00 75.14 69.21 75.00 0.0M
2025-07-21 75.14 75.14 73.63 73.63 0.0M
2025-07-18 74.85 74.85 68.60 74.25 0.0M
2025-07-17 72.26 72.26 71.00 71.00 0.0M
2025-07-16 71.50 71.50 70.00 70.50 0.0M
2025-07-15 74.14 74.89 71.50 73.60 0.0M
2025-07-14 71.00 73.94 63.79 70.01 0.0M
2025-07-11 67.85 73.95 65.25 70.87 0.0M
2025-07-10 72.00 72.54 71.32 72.49 0.0M
2025-07-09 73.90 73.90 72.54 72.54 0.0M
2025-07-08 73.90 73.90 73.90 73.90 0.0M
2025-07-04 74.95 74.95 74.85 74.85 0.0M
2025-07-03 71.37 73.00 71.37 73.00 0.0M
2025-07-02 72.00 72.00 67.40 69.63 0.0M
2025-07-01 73.00 73.55 72.00 72.00 0.0M
2025-06-30 75.24 75.24 68.10 70.60 0.0M
2025-06-27 77.18 80.00 70.85 71.57 0.0M
2025-06-26 78.50 80.45 72.00 72.95 0.0M
2025-06-25 73.60 79.00 72.56 78.69 0.0M
2025-06-24 74.60 76.00 73.50 74.40 0.0M
2025-06-23 79.00 79.00 79.00 79.00 0.0M
2025-06-20 79.85 79.85 79.50 79.80 0.0M
2025-06-19 78.50 79.89 77.00 79.89 0.0M
2025-06-18 79.99 79.99 72.50 78.50 0.0M
2025-06-17 80.40 80.40 80.40 80.40 0.0M
2025-06-16 76.62 78.73 72.00 78.73 0.0M
2025-06-13 77.00 79.99 77.00 77.00 0.0M
2025-06-12 80.49 80.49 80.49 80.49 0.0M
2025-06-11 81.00 81.00 78.65 80.49 0.0M
2025-06-10 82.50 82.50 77.00 78.65 0.0M
2025-06-09 82.52 82.52 77.50 77.90 0.0M
2025-06-06 79.00 81.90 78.00 80.90 0.0M
2025-06-05 80.12 80.90 80.10 80.10 0.0M
2025-06-04 81.90 81.90 80.10 80.92 0.0M
2025-06-03 80.05 84.00 79.00 82.99 0.0M
2025-06-02 83.00 83.00 80.00 80.05 0.0M
2025-05-30 84.00 84.00 80.10 83.50 0.0M
2025-05-28 84.65 84.65 84.60 84.60 0.0M
2025-05-26 84.00 85.50 81.60 84.60 0.0M
2025-05-23 84.94 86.50 84.94 85.60 0.0M
2025-05-22 82.00 85.00 81.95 84.94 0.0M
2025-05-21 83.80 84.00 80.08 82.00 0.0M
2025-05-20 84.45 84.45 84.00 84.00 0.0M
2025-05-19 86.50 86.50 84.00 84.44 0.0M
2025-05-16 88.00 88.00 86.60 86.60 0.0M
2025-05-15 83.00 84.00 83.00 84.00 0.0M
2025-05-14 83.00 83.00 81.00 83.00 0.0M
2025-05-13 83.00 83.00 83.00 83.00 0.0M
2025-05-12 82.70 82.70 82.70 82.70 0.0M
2025-05-08 81.00 83.00 80.06 83.00 0.0M
2025-05-07 80.05 83.00 80.05 80.06 0.0M
2025-05-06 81.60 83.95 80.00 80.05 0.0M
2025-05-05 81.38 87.00 78.90 86.40 0.0M
2025-05-02 78.00 82.00 78.00 81.38 0.0M
2025-04-29 82.99 82.99 82.99 82.99 0.0M
2025-04-28 82.62 82.62 80.97 81.98 0.0M
2025-04-25 81.00 81.10 80.10 81.00 0.0M
2025-04-24 83.00 86.99 81.00 83.00 0.0M
2025-04-23 83.00 83.00 83.00 83.00 0.0M
2025-04-22 83.50 83.50 82.98 82.98 0.0M
2025-04-21 80.10 83.90 80.10 80.24 0.0M
2025-04-17 83.80 83.85 83.74 83.74 0.0M
2025-04-16 80.10 83.80 80.10 83.80 0.0M
2025-04-15 79.90 84.99 79.90 83.85 0.0M
2025-04-11 77.15 84.98 77.15 84.80 0.0M
2025-04-09 86.15 86.15 84.00 84.00 0.0M
2025-04-08 80.96 84.50 80.96 84.50 0.0M
2025-04-07 82.97 82.97 80.90 80.90 0.0M
2025-04-04 84.00 86.87 83.00 83.58 0.0M
2025-04-03 91.30 92.70 83.05 86.12 0.0M
2025-04-02 97.50 97.50 97.50 97.50 0.0M
2025-04-01 94.95 94.95 94.00 94.00 0.0M
2025-03-28 85.89 85.89 85.89 85.89 0.0M
2025-03-26 86.60 86.60 83.69 85.89 0.0M
2025-03-25 83.00 86.83 80.97 83.69 0.0M
2025-03-24 88.94 88.94 80.12 80.97 0.0M
2025-03-21 86.00 88.94 84.00 88.94 0.0M
2025-03-20 89.90 89.90 88.00 88.00 0.0M
2025-03-19 84.97 84.97 82.00 84.24 0.0M
2025-03-18 84.95 88.90 84.95 84.97 0.0M
2025-03-17 78.67 79.95 76.28 79.00 0.0M
2025-03-13 84.62 94.49 80.22 80.28 0.0M
2025-03-12 97.00 97.00 86.34 86.34 0.0M
2025-03-11 97.95 97.95 80.20 86.39 0.0M
2025-03-10 77.91 99.50 77.91 98.59 0.0M
2025-03-06 94.36 97.90 94.36 97.38 0.0M
2025-03-05 94.46 94.46 83.02 94.36 0.0M
2025-03-04 95.50 95.50 80.15 94.46 0.0M
2025-03-03 92.00 92.00 90.00 91.31 0.0M
2025-02-28 101.95 101.95 96.10 96.30 0.0M
2025-02-27 101.00 103.00 95.15 96.00 0.0M
2025-02-25 95.80 103.50 95.05 99.90 0.0M
2025-02-24 103.80 103.80 95.00 95.80 0.0M
2025-02-21 93.00 104.00 93.00 98.50 0.0M
2025-02-20 92.00 93.00 91.15 93.00 0.0M
2025-02-19 93.10 93.45 93.00 93.00 0.0M
2025-02-18 98.50 98.50 92.10 93.10 0.0M
2025-02-17 107.70 107.70 98.50 98.50 0.0M
2025-02-14 99.00 99.00 98.05 98.05 0.0M
2025-02-13 98.15 103.50 95.95 102.70 0.0M
2025-02-12 98.05 103.95 98.05 103.95 0.0M
2025-02-11 101.00 101.00 98.05 100.00 0.0M
2025-02-10 105.95 109.00 99.25 102.15 0.0M
2025-02-07 103.35 105.95 103.35 105.70 0.0M
2025-02-06 99.25 104.00 99.25 103.90 0.0M
2025-02-05 105.70 105.70 99.00 99.10 0.0M
2025-02-04 103.90 104.00 100.00 100.00 0.0M
2025-02-01 99.90 104.75 99.90 104.00 0.0M
2025-01-31 106.60 106.60 98.00 103.10 0.0M
2025-01-30 106.75 106.75 98.00 102.90 0.0M
2025-01-29 107.20 107.25 98.00 99.07 0.0M
2025-01-28 98.05 104.95 97.51 98.07 0.0M
2025-01-27 110.00 110.00 96.00 99.80 0.0M
2025-01-24 108.00 108.00 95.50 98.04 0.0M
2025-01-23 97.18 100.90 96.00 100.90 0.0M
2025-01-22 103.30 103.30 97.00 97.18 0.0M
2025-01-21 104.75 104.75 98.00 98.00 0.0M
2025-01-20 104.90 104.90 97.10 99.00 0.0M
2025-01-17 104.60 104.60 98.75 98.86 0.0M
2025-01-16 99.07 104.95 99.07 104.80 0.0M
2025-01-15 108.00 108.00 98.90 99.07 0.0M
2025-01-14 109.75 109.75 93.25 104.65 0.0M
2025-01-13 98.00 98.00 97.00 97.00 0.0M
2025-01-10 102.85 106.03 102.84 102.84 0.0M
2025-01-09 100.03 102.95 99.00 102.95 0.0M
2025-01-08 103.99 103.99 100.00 100.03 0.0M
2025-01-07 106.77 106.77 97.16 98.00 0.0M
2025-01-06 107.45 107.45 98.31 101.00 0.0M
2025-01-03 106.82 106.82 102.51 105.96 0.0M
2025-01-02 101.99 104.89 99.00 101.90 0.0M
2025-01-01 106.90 106.90 98.20 102.65 0.0M