White Organic Agro Limited (BOM:513713)
India · Delayed Price · Currency is INR 3.670
-0.070 (-1.87%)
At close: Aug 21, 2026
White Organic Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 3.58 | 3.58 | 3.50 | 3.56 | 3.56 | - | 10,571 |
| Aug 12, 2026 | 3.55 | 3.58 | 3.50 | 3.56 | 3.56 | 0.28% | 6,970 |
| Aug 11, 2026 | 3.62 | 3.62 | 3.53 | 3.55 | 3.55 | -1.39% | 8,611 |
| Aug 10, 2026 | 3.75 | 3.75 | 3.56 | 3.60 | 3.60 | -0.28% | 7,041 |
| Aug 7, 2026 | 3.54 | 3.66 | 3.52 | 3.61 | 3.61 | 1.98% | 11,503 |
| Aug 6, 2026 | 3.70 | 3.70 | 3.40 | 3.54 | 3.54 | -3.54% | 27,495 |
| Aug 5, 2026 | 3.70 | 3.70 | 3.61 | 3.67 | 3.67 | -0.27% | 7,488 |
| Aug 4, 2026 | 3.94 | 3.94 | 3.52 | 3.68 | 3.68 | 0.82% | 16,427 |
| Aug 3, 2026 | 3.37 | 3.69 | 3.37 | 3.65 | 3.65 | 4.58% | 23,191 |
| Jul 31, 2026 | 3.40 | 3.50 | 3.40 | 3.49 | 3.49 | 3.25% | 5,739 |
| Jul 30, 2026 | 3.36 | 3.50 | 3.30 | 3.38 | 3.38 | 1.81% | 31,941 |
| Jul 29, 2026 | 3.34 | 3.48 | 3.20 | 3.32 | 3.32 | 0.30% | 20,675 |
| Jul 28, 2026 | 3.44 | 3.44 | 3.22 | 3.31 | 3.31 | -2.07% | 43,783 |
| Jul 27, 2026 | 3.59 | 3.64 | 3.25 | 3.38 | 3.38 | -5.06% | 15,737 |
| Jul 24, 2026 | 3.62 | 3.62 | 3.46 | 3.56 | 3.56 | -0.28% | 9,247 |
| Jul 23, 2026 | 3.56 | 3.66 | 3.48 | 3.57 | 3.57 | -0.28% | 34,575 |
| Jul 22, 2026 | 3.60 | 3.62 | 3.30 | 3.58 | 3.58 | 1.13% | 31,263 |
| Jul 21, 2026 | 3.64 | 3.64 | 3.50 | 3.54 | 3.54 | -0.84% | 20,147 |
| Jul 20, 2026 | 3.89 | 3.89 | 3.46 | 3.57 | 3.57 | 0.85% | 2,377 |
| Jul 17, 2026 | 3.66 | 3.73 | 3.15 | 3.54 | 3.54 | -4.07% | 72,044 |
| Jul 16, 2026 | 3.90 | 3.90 | 3.55 | 3.69 | 3.69 | -2.12% | 24,827 |
| Jul 15, 2026 | 3.88 | 3.96 | 3.65 | 3.77 | 3.77 | -0.79% | 8,251 |
| Jul 14, 2026 | 3.58 | 3.90 | 3.58 | 3.80 | 3.80 | 4.11% | 27,530 |
| Jul 13, 2026 | 3.63 | 3.78 | 3.60 | 3.65 | 3.65 | 1.67% | 34,086 |
| Jul 10, 2026 | 3.84 | 3.84 | 3.49 | 3.59 | 3.59 | -3.75% | 84,190 |
| Jul 9, 2026 | 3.85 | 3.85 | 3.64 | 3.73 | 3.73 | -1.32% | 5,709 |
| Jul 8, 2026 | 3.87 | 3.87 | 3.71 | 3.78 | 3.78 | -0.53% | 13,730 |
| Jul 7, 2026 | 3.80 | 4.07 | 3.76 | 3.80 | 3.80 | -0.78% | 13,639 |
| Jul 6, 2026 | 3.86 | 3.94 | 3.76 | 3.83 | 3.83 | 1.59% | 14,240 |
| Jul 3, 2026 | 3.88 | 4.02 | 3.71 | 3.77 | 3.77 | -3.33% | 39,841 |
| Jul 2, 2026 | 3.90 | 3.94 | 3.82 | 3.90 | 3.90 | 2.09% | 32,436 |
| Jul 1, 2026 | 3.62 | 3.98 | 3.46 | 3.82 | 3.82 | 5.52% | 57,552 |
| Jun 30, 2026 | 3.93 | 3.93 | 3.53 | 3.62 | 3.62 | -6.94% | 78,587 |
| Jun 29, 2026 | 3.75 | 3.98 | 3.72 | 3.89 | 3.89 | 3.46% | 12,827 |
| Jun 25, 2026 | 3.73 | 3.84 | 3.66 | 3.76 | 3.76 | -1.05% | 20,201 |
| Jun 24, 2026 | 3.96 | 3.96 | 3.78 | 3.80 | 3.80 | -2.81% | 8,601 |
| Jun 23, 2026 | 3.98 | 3.98 | 3.86 | 3.91 | 3.91 | -0.51% | 3,019 |
| Jun 22, 2026 | 3.97 | 3.97 | 3.78 | 3.93 | 3.93 | 0.51% | 14,153 |
| Jun 19, 2026 | 3.82 | 3.93 | 3.80 | 3.91 | 3.91 | 0.26% | 6,707 |
| Jun 18, 2026 | 3.85 | 3.96 | 3.80 | 3.90 | 3.90 | 1.30% | 14,573 |
| Jun 17, 2026 | 3.84 | 3.85 | 3.76 | 3.85 | 3.85 | 2.39% | 15,557 |
| Jun 16, 2026 | 3.86 | 3.89 | 3.71 | 3.76 | 3.76 | -0.53% | 8,185 |
| Jun 15, 2026 | 3.74 | 3.86 | 3.71 | 3.78 | 3.78 | 0.27% | 39,574 |
| Jun 12, 2026 | 3.98 | 3.98 | 3.70 | 3.77 | 3.77 | -2.84% | 45,443 |