White Organic Agro Limited (BOM:513713)
India · Delayed Price · Currency is INR 3.840
+0.040 (1.05%)
At close: Mar 6, 2026
White Organic Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.77 | 3.90 | 3.61 | 3.84 | 3.84 | 1.05% | 12,615 |
| Mar 5, 2026 | 3.66 | 3.95 | 3.60 | 3.80 | 3.80 | 4.11% | 33,593 |
| Mar 4, 2026 | 3.70 | 3.78 | 3.41 | 3.65 | 3.65 | -1.62% | 28,344 |
| Mar 2, 2026 | 3.75 | 3.75 | 3.63 | 3.71 | 3.71 | -2.88% | 24,348 |
| Feb 27, 2026 | 3.95 | 3.95 | 3.76 | 3.82 | 3.82 | -1.80% | 25,391 |
| Feb 26, 2026 | 3.93 | 3.97 | 3.81 | 3.89 | 3.89 | -2.26% | 14,466 |
| Feb 25, 2026 | 3.99 | 4.00 | 3.91 | 3.98 | 3.98 | 2.05% | 6,674 |
| Feb 24, 2026 | 4.02 | 4.02 | 3.75 | 3.90 | 3.90 | -0.76% | 20,351 |
| Feb 23, 2026 | 4.17 | 4.27 | 3.85 | 3.93 | 3.93 | -4.84% | 35,800 |
| Feb 20, 2026 | 3.83 | 4.44 | 3.75 | 4.13 | 4.13 | 9.26% | 81,726 |
| Feb 19, 2026 | 3.93 | 3.93 | 3.75 | 3.78 | 3.78 | -3.32% | 6,461 |
| Feb 18, 2026 | 3.82 | 3.99 | 3.81 | 3.91 | 3.91 | 1.82% | 11,312 |
| Feb 17, 2026 | 3.90 | 3.90 | 3.76 | 3.84 | 3.84 | -1.54% | 16,077 |
| Feb 16, 2026 | 4.05 | 4.05 | 3.73 | 3.90 | 3.90 | -2.50% | 38,728 |
| Feb 13, 2026 | 3.78 | 4.04 | 3.78 | 4.00 | 4.00 | 0.76% | 19,056 |
| Feb 12, 2026 | 4.04 | 4.09 | 3.95 | 3.97 | 3.97 | -1.24% | 25,070 |
| Feb 11, 2026 | 3.98 | 4.07 | 3.98 | 4.02 | 4.02 | 2.03% | 47,798 |
| Feb 10, 2026 | 4.09 | 4.09 | 3.93 | 3.94 | 3.94 | -1.50% | 40,799 |
| Feb 9, 2026 | 3.96 | 4.04 | 3.96 | 4.00 | 4.00 | 0.50% | 39,620 |
| Feb 6, 2026 | 4.11 | 4.11 | 3.84 | 3.98 | 3.98 | -2.21% | 6,548 |
| Feb 5, 2026 | 4.18 | 4.18 | 3.97 | 4.07 | 4.07 | 2.52% | 36,030 |
| Feb 4, 2026 | 4.12 | 4.12 | 3.89 | 3.97 | 3.97 | 0.25% | 66,417 |
| Feb 3, 2026 | 4.00 | 4.20 | 3.90 | 3.96 | 3.96 | 2.59% | 12,338 |
| Feb 2, 2026 | 3.73 | 4.10 | 3.71 | 3.86 | 3.86 | 5.18% | 79,189 |
| Feb 1, 2026 | 3.53 | 3.90 | 3.41 | 3.67 | 3.67 | 1.94% | 39,403 |
| Jan 30, 2026 | 3.60 | 3.75 | 3.53 | 3.60 | 3.60 | -1.64% | 24,367 |
| Jan 29, 2026 | 3.62 | 3.68 | 3.58 | 3.66 | 3.66 | 0.27% | 14,902 |
| Jan 28, 2026 | 3.61 | 3.76 | 3.50 | 3.65 | 3.65 | - | 29,397 |
| Jan 27, 2026 | 3.81 | 3.88 | 3.53 | 3.65 | 3.65 | -4.45% | 14,991 |
| 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 |