White Organic Agro Limited (BOM:513713)
India · Delayed Price · Currency is INR 3.820
0.00 (0.00%)
At close: Jan 23, 2026
White Organic Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.77 | 3.90 | 3.76 | 3.82 | 3.82 | - | 32,602 |
| Jan 22, 2026 | 3.80 | 3.86 | 3.73 | 3.82 | 3.82 | 1.87% | 5,244 |
| Jan 21, 2026 | 3.85 | 3.90 | 3.56 | 3.75 | 3.75 | -1.57% | 33,685 |
| Jan 20, 2026 | 3.89 | 4.00 | 3.76 | 3.81 | 3.81 | -0.26% | 32,318 |
| Jan 19, 2026 | 3.55 | 3.93 | 3.55 | 3.82 | 3.82 | -0.78% | 20,099 |
| Jan 16, 2026 | 3.89 | 3.95 | 3.80 | 3.85 | 3.85 | -1.79% | 51,578 |
| Jan 14, 2026 | 3.99 | 4.06 | 3.85 | 3.92 | 3.92 | -1.75% | 28,800 |
| Jan 13, 2026 | 4.04 | 4.04 | 3.92 | 3.99 | 3.99 | - | 21,727 |
| Jan 12, 2026 | 3.93 | 4.10 | 3.88 | 3.99 | 3.99 | 1.53% | 22,181 |
| Jan 9, 2026 | 3.94 | 4.03 | 3.86 | 3.93 | 3.93 | 1.29% | 27,376 |
| Jan 8, 2026 | 3.95 | 4.06 | 3.80 | 3.88 | 3.88 | -3.96% | 48,384 |
| Jan 7, 2026 | 4.10 | 4.10 | 3.92 | 4.04 | 4.04 | -0.25% | 8,709 |
| Jan 6, 2026 | 4.02 | 4.07 | 4.00 | 4.05 | 4.05 | 0.75% | 3,361 |
| Jan 5, 2026 | 4.05 | 4.07 | 3.98 | 4.02 | 4.02 | 0.50% | 5,949 |
| Jan 2, 2026 | 3.97 | 4.07 | 3.97 | 4.00 | 4.00 | -0.25% | 40,513 |
| Jan 1, 2026 | 4.07 | 4.07 | 3.85 | 4.01 | 4.01 | 0.50% | 12,492 |
| Dec 31, 2025 | 4.01 | 4.10 | 3.90 | 3.99 | 3.99 | -0.50% | 26,802 |
| Dec 30, 2025 | 4.06 | 4.06 | 3.83 | 4.01 | 4.01 | -0.50% | 13,854 |
| Dec 29, 2025 | 4.05 | 4.08 | 3.97 | 4.03 | 4.03 | 0.25% | 10,810 |
| Dec 26, 2025 | 3.98 | 4.09 | 3.96 | 4.02 | 4.02 | 0.50% | 36,953 |
| Dec 24, 2025 | 4.10 | 4.17 | 3.97 | 4.00 | 4.00 | -2.44% | 24,195 |
| Dec 23, 2025 | 4.11 | 4.18 | 3.98 | 4.10 | 4.10 | -0.49% | 26,526 |
| Dec 22, 2025 | 4.16 | 4.40 | 4.08 | 4.12 | 4.12 | -0.96% | 39,986 |
| Dec 19, 2025 | 4.17 | 4.18 | 4.05 | 4.16 | 4.16 | 1.22% | 13,325 |
| Dec 18, 2025 | 4.10 | 4.19 | 4.02 | 4.11 | 4.11 | 0.24% | 19,094 |
| Dec 17, 2025 | 4.19 | 4.22 | 4.02 | 4.10 | 4.10 | -0.24% | 17,982 |
| Dec 16, 2025 | 4.19 | 4.23 | 4.03 | 4.11 | 4.11 | - | 21,088 |
| Dec 15, 2025 | 4.11 | 4.18 | 4.06 | 4.11 | 4.11 | - | 6,717 |
| Dec 12, 2025 | 4.07 | 4.15 | 3.85 | 4.11 | 4.11 | 2.24% | 18,052 |
| Dec 11, 2025 | 4.03 | 4.14 | 3.96 | 4.02 | 4.02 | -2.66% | 15,713 |
| Dec 10, 2025 | 4.04 | 4.35 | 3.85 | 4.13 | 4.13 | 1.47% | 41,355 |
| Dec 9, 2025 | 4.24 | 4.24 | 3.85 | 4.07 | 4.07 | -2.40% | 60,955 |
| Dec 8, 2025 | 4.21 | 4.29 | 4.06 | 4.17 | 4.17 | -0.95% | 10,396 |
| Dec 5, 2025 | 4.43 | 4.49 | 3.81 | 4.21 | 4.21 | -3.44% | 66,000 |
| Dec 4, 2025 | 4.35 | 4.61 | 4.32 | 4.36 | 4.36 | 0.93% | 24,795 |
| Dec 3, 2025 | 4.38 | 4.40 | 4.20 | 4.32 | 4.32 | 0.23% | 34,739 |
| Dec 2, 2025 | 4.68 | 4.68 | 4.05 | 4.31 | 4.31 | -7.51% | 32,523 |
| Dec 1, 2025 | 4.61 | 4.81 | 4.58 | 4.66 | 4.66 | 1.08% | 11,743 |
| Nov 28, 2025 | 4.60 | 4.67 | 4.60 | 4.61 | 4.61 | -0.43% | 16,646 |
| Nov 27, 2025 | 4.72 | 4.89 | 4.61 | 4.63 | 4.63 | -3.34% | 56,936 |
| Nov 26, 2025 | 4.65 | 4.79 | 4.65 | 4.79 | 4.79 | 0.84% | 13,676 |
| Nov 25, 2025 | 4.64 | 4.80 | 4.64 | 4.75 | 4.75 | -1.45% | 32,710 |
| Nov 24, 2025 | 4.82 | 4.88 | 4.62 | 4.82 | 4.82 | - | 19,548 |
| Nov 21, 2025 | 4.75 | 4.84 | 4.75 | 4.82 | 4.82 | 0.63% | 25,854 |
| Nov 20, 2025 | 4.76 | 4.82 | 4.61 | 4.79 | 4.79 | 0.42% | 28,742 |
| Nov 19, 2025 | 4.89 | 4.99 | 4.65 | 4.77 | 4.77 | -1.65% | 64,515 |
| Nov 18, 2025 | 4.87 | 4.94 | 4.68 | 4.85 | 4.85 | 2.54% | 45,017 |
| Nov 17, 2025 | 4.63 | 5.22 | 4.63 | 4.73 | 4.73 | -2.87% | 56,975 |
| Nov 14, 2025 | 4.83 | 4.92 | 4.75 | 4.87 | 4.87 | -1.02% | 20,000 |
| Nov 13, 2025 | 5.04 | 5.04 | 4.83 | 4.92 | 4.92 | -1.01% | 12,943 |