White Organic Agro Limited (BOM:513713)
India · Delayed Price · Currency is INR 4.050
-0.120 (-2.88%)
At close: May 29, 2026
White Organic Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.17 | 4.34 | 3.99 | 4.05 | 4.05 | -2.88% | 79,569 |
| May 27, 2026 | 3.93 | 4.46 | 3.87 | 4.17 | 4.17 | 6.38% | 69,918 |
| May 26, 2026 | 3.76 | 4.00 | 3.67 | 3.92 | 3.92 | 3.70% | 9,652 |
| May 25, 2026 | 3.76 | 3.98 | 3.75 | 3.78 | 3.78 | -0.53% | 9,976 |
| May 22, 2026 | 3.86 | 3.95 | 3.71 | 3.80 | 3.80 | - | 10,419 |
| May 21, 2026 | 3.75 | 3.98 | 3.75 | 3.80 | 3.80 | 2.98% | 15,101 |
| May 20, 2026 | 3.77 | 3.77 | 3.68 | 3.69 | 3.69 | -1.34% | 17,218 |
| May 19, 2026 | 3.76 | 3.79 | 3.68 | 3.74 | 3.74 | -0.53% | 6,396 |
| May 18, 2026 | 3.82 | 3.82 | 3.63 | 3.76 | 3.76 | - | 6,362 |
| May 15, 2026 | 3.90 | 3.90 | 3.74 | 3.76 | 3.76 | -2.08% | 8,559 |
| May 14, 2026 | 3.81 | 3.90 | 3.68 | 3.84 | 3.84 | 0.79% | 7,837 |
| May 13, 2026 | 3.86 | 3.86 | 3.66 | 3.81 | 3.81 | -1.30% | 7,549 |
| May 12, 2026 | 3.93 | 3.93 | 3.64 | 3.86 | 3.86 | -0.77% | 19,153 |
| May 11, 2026 | 3.95 | 3.95 | 3.78 | 3.89 | 3.89 | -1.52% | 16,148 |
| May 8, 2026 | 4.08 | 4.08 | 3.91 | 3.95 | 3.95 | -1.74% | 10,061 |
| May 7, 2026 | 4.08 | 4.08 | 3.88 | 4.02 | 4.02 | 1.01% | 48,467 |
| May 6, 2026 | 3.93 | 4.26 | 3.93 | 3.98 | 3.98 | -2.21% | 24,352 |
| May 5, 2026 | 3.83 | 4.09 | 3.81 | 4.07 | 4.07 | 6.54% | 24,509 |
| May 4, 2026 | 3.76 | 3.86 | 3.76 | 3.82 | 3.82 | -1.04% | 11,381 |
| Apr 30, 2026 | 3.95 | 3.99 | 3.78 | 3.86 | 3.86 | -1.28% | 19,659 |
| Apr 29, 2026 | 4.00 | 4.34 | 3.70 | 3.91 | 3.91 | -2.74% | 47,561 |
| Apr 28, 2026 | 4.05 | 4.68 | 3.97 | 4.02 | 4.02 | - | 69,789 |
| Apr 27, 2026 | 4.04 | 4.08 | 3.97 | 4.02 | 4.02 | - | 8,221 |
| Apr 24, 2026 | 4.14 | 4.14 | 3.95 | 4.02 | 4.02 | - | 3,650 |
| Apr 23, 2026 | 4.05 | 4.07 | 3.96 | 4.02 | 4.02 | 0.25% | 3,415 |
| Apr 22, 2026 | 4.16 | 4.16 | 3.96 | 4.01 | 4.01 | -1.23% | 29,869 |
| Apr 21, 2026 | 4.13 | 4.19 | 3.96 | 4.06 | 4.06 | - | 10,277 |
| Apr 20, 2026 | 4.14 | 4.14 | 4.05 | 4.06 | 4.06 | -1.22% | 4,409 |
| Apr 17, 2026 | 4.18 | 4.18 | 3.70 | 4.11 | 4.11 | 2.75% | 28,899 |
| Apr 16, 2026 | 4.03 | 4.17 | 3.90 | 4.00 | 4.00 | -1.48% | 26,087 |
| Apr 15, 2026 | 3.91 | 4.10 | 3.91 | 4.06 | 4.06 | 3.84% | 16,036 |
| Apr 13, 2026 | 3.90 | 3.98 | 3.73 | 3.91 | 3.91 | -0.51% | 8,813 |
| Apr 10, 2026 | 4.18 | 4.18 | 3.90 | 3.93 | 3.93 | -1.50% | 12,784 |
| Apr 9, 2026 | 4.17 | 4.17 | 3.76 | 3.99 | 3.99 | -0.75% | 17,119 |
| Apr 8, 2026 | 4.00 | 4.19 | 3.90 | 4.02 | 4.02 | 3.08% | 45,184 |
| Apr 7, 2026 | 3.79 | 4.16 | 3.68 | 3.90 | 3.90 | -0.26% | 18,308 |
| Apr 6, 2026 | 3.74 | 3.99 | 3.64 | 3.91 | 3.91 | 11.08% | 75,530 |
| Apr 2, 2026 | 3.28 | 3.79 | 3.15 | 3.52 | 3.52 | 9.66% | 43,471 |
| Apr 1, 2026 | 3.09 | 3.45 | 3.04 | 3.21 | 3.21 | 7.36% | 35,051 |
| Mar 30, 2026 | 3.07 | 3.27 | 2.81 | 2.99 | 2.99 | -8.84% | 64,595 |
| Mar 27, 2026 | 3.49 | 3.56 | 3.26 | 3.28 | 3.28 | -6.29% | 84,776 |
| Mar 25, 2026 | 3.70 | 3.70 | 3.47 | 3.50 | 3.50 | -3.85% | 41,316 |
| Mar 24, 2026 | 3.55 | 3.69 | 3.47 | 3.64 | 3.64 | 1.96% | 12,947 |
| Mar 23, 2026 | 3.65 | 3.65 | 3.43 | 3.57 | 3.57 | -3.25% | 11,305 |
| Mar 20, 2026 | 3.80 | 3.80 | 3.61 | 3.69 | 3.69 | -1.34% | 3,173 |
| Mar 19, 2026 | 3.61 | 3.79 | 3.61 | 3.74 | 3.74 | -0.27% | 6,506 |
| Mar 18, 2026 | 3.87 | 3.87 | 3.55 | 3.75 | 3.75 | -2.34% | 21,205 |
| Mar 17, 2026 | 3.64 | 3.95 | 3.52 | 3.84 | 3.84 | 7.87% | 29,129 |
| Mar 16, 2026 | 3.85 | 3.85 | 3.53 | 3.56 | 3.56 | -4.81% | 35,267 |
| Mar 13, 2026 | 3.89 | 3.89 | 3.66 | 3.74 | 3.74 | -1.58% | 11,929 |