White Organic Agro Limited (BOM:513713)
India · Delayed Price · Currency is INR 3.530
+0.080 (2.32%)
At close: Oct 27, 2026
White Organic Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.45 | 3.55 | 3.35 | 3.53 | 3.53 | 2.32% | 21,942 |
| Oct 26, 2026 | 3.40 | 3.65 | 3.32 | 3.45 | 3.45 | -0.29% | 3,704 |
| Oct 23, 2026 | 3.80 | 3.80 | 3.44 | 3.46 | 3.46 | -2.26% | 4,770 |
| Oct 22, 2026 | 3.50 | 3.60 | 3.35 | 3.54 | 3.54 | 3.21% | 3,635 |
| Oct 21, 2026 | 3.62 | 3.74 | 3.42 | 3.43 | 3.43 | -7.30% | 10,920 |
| Oct 19, 2026 | 3.50 | 3.75 | 3.50 | 3.70 | 3.70 | 4.82% | 12,547 |
| Oct 16, 2026 | 3.59 | 3.60 | 3.42 | 3.53 | 3.53 | -0.28% | 11,451 |
| Oct 15, 2026 | 3.70 | 3.79 | 3.30 | 3.54 | 3.54 | -6.84% | 38,938 |
| Oct 14, 2026 | 3.70 | 3.90 | 3.61 | 3.80 | 3.80 | -2.06% | 12,463 |
| Oct 13, 2026 | 3.89 | 3.93 | 3.70 | 3.88 | 3.88 | 2.65% | 10,867 |
| Oct 12, 2026 | 3.81 | 3.96 | 3.60 | 3.78 | 3.78 | -0.26% | 26,811 |
| Oct 9, 2026 | 3.80 | 3.89 | 3.51 | 3.79 | 3.79 | - | 8,365 |
| Oct 8, 2026 | 3.78 | 4.00 | 3.50 | 3.79 | 3.79 | 2.71% | 33,817 |
| Oct 7, 2026 | 3.49 | 3.80 | 3.42 | 3.69 | 3.69 | 6.65% | 31,306 |
| Oct 6, 2026 | 3.49 | 3.49 | 3.32 | 3.46 | 3.46 | - | 9,329 |
| Oct 5, 2026 | 3.52 | 3.60 | 3.37 | 3.46 | 3.46 | -0.86% | 7,154 |
| Oct 1, 2026 | 3.90 | 4.00 | 3.26 | 3.49 | 3.49 | -10.05% | 161,332 |
| Sep 30, 2026 | 3.74 | 3.90 | 3.74 | 3.88 | 3.88 | 1.84% | 43,261 |
| Sep 29, 2026 | 3.87 | 3.87 | 3.63 | 3.81 | 3.81 | 3.81% | 42,898 |
| Sep 28, 2026 | 3.46 | 3.90 | 3.46 | 3.67 | 3.67 | 7.00% | 84,765 |
| Sep 25, 2026 | 3.44 | 3.44 | 3.38 | 3.43 | 3.43 | 1.48% | 2,626 |
| Sep 24, 2026 | 3.45 | 3.45 | 3.32 | 3.38 | 3.38 | 0.60% | 18,115 |
| Sep 23, 2026 | 3.40 | 3.55 | 3.31 | 3.36 | 3.36 | -2.61% | 21,919 |
| Sep 22, 2026 | 3.34 | 3.56 | 3.33 | 3.45 | 3.45 | 4.23% | 23,225 |
| Sep 21, 2026 | 3.30 | 3.40 | 3.30 | 3.31 | 3.31 | -0.60% | 13,864 |
| Sep 18, 2026 | 3.36 | 3.38 | 3.30 | 3.33 | 3.33 | 0.60% | 9,776 |
| Sep 17, 2026 | 3.30 | 3.40 | 3.30 | 3.31 | 3.31 | -0.60% | 22,012 |
| Sep 16, 2026 | 3.31 | 3.34 | 3.25 | 3.33 | 3.33 | 0.60% | 20,816 |
| Sep 15, 2026 | 3.31 | 3.40 | 3.30 | 3.31 | 3.31 | -1.19% | 15,853 |
| Sep 11, 2026 | 3.45 | 3.48 | 3.25 | 3.35 | 3.35 | -2.90% | 11,480 |
| Sep 10, 2026 | 3.42 | 3.47 | 3.34 | 3.45 | 3.45 | 1.77% | 7,419 |
| Sep 9, 2026 | 3.45 | 3.45 | 3.32 | 3.39 | 3.39 | - | 9,720 |
| Sep 8, 2026 | 3.50 | 3.58 | 3.39 | 3.39 | 3.39 | -3.14% | 12,917 |
| Sep 7, 2026 | 3.36 | 3.52 | 3.36 | 3.50 | 3.50 | 4.79% | 30,818 |
| Sep 4, 2026 | 3.40 | 3.60 | 3.10 | 3.34 | 3.34 | -1.76% | 50,570 |
| Sep 3, 2026 | 3.47 | 3.47 | 3.37 | 3.40 | 3.40 | -0.58% | 5,437 |
| Sep 2, 2026 | 3.56 | 3.56 | 3.33 | 3.42 | 3.42 | -2.29% | 17,217 |
| Sep 1, 2026 | 3.54 | 3.55 | 3.40 | 3.50 | 3.50 | 0.57% | 7,614 |
| Aug 31, 2026 | 3.69 | 3.69 | 3.45 | 3.48 | 3.48 | -4.40% | 18,897 |
| Aug 28, 2026 | 3.63 | 3.75 | 3.52 | 3.64 | 3.64 | 0.28% | 7,557 |
| Aug 27, 2026 | 3.68 | 3.68 | 3.55 | 3.63 | 3.63 | 0.28% | 6,739 |
| Aug 26, 2026 | 3.46 | 3.70 | 3.46 | 3.62 | 3.62 | 1.97% | 21,880 |
| Aug 25, 2026 | 3.59 | 3.59 | 3.48 | 3.55 | 3.55 | -0.84% | 7,939 |
| Aug 24, 2026 | 3.78 | 3.78 | 3.40 | 3.58 | 3.58 | -2.45% | 9,031 |
| Aug 21, 2026 | 3.80 | 3.94 | 3.60 | 3.67 | 3.67 | -1.87% | 51,062 |
| Aug 20, 2026 | 3.36 | 3.89 | 3.36 | 3.74 | 3.74 | 12.65% | 188,311 |
| Aug 19, 2026 | 3.70 | 3.70 | 3.02 | 3.32 | 3.32 | -10.27% | 141,635 |
| Aug 18, 2026 | 3.50 | 3.71 | 3.50 | 3.70 | 3.70 | 3.64% | 16,989 |
| Aug 17, 2026 | 3.70 | 3.79 | 3.54 | 3.57 | 3.57 | 0.28% | 31,624 |
| Aug 14, 2026 | 3.53 | 3.72 | 3.30 | 3.56 | 3.56 | - | 17,701 |