White Organic Retail Limited (BOM:542667)
India · Delayed Price · Currency is INR 6.32
0.00 (0.00%)
At close: Aug 18, 2025
White Organic Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 4.98% | 74,903 |
| Aug 11, 2025 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | 4.88% | 112,002 |
| Aug 4, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 4.94% | 78,808 |
| Jul 28, 2025 | 5.78 | 5.78 | 5.30 | 5.47 | 5.47 | -0.73% | 120,349 |
| Jul 21, 2025 | 5.26 | 5.52 | 5.01 | 5.51 | 5.51 | 4.75% | 98,434 |
| Jul 14, 2025 | 4.77 | 5.26 | 4.76 | 5.26 | 5.26 | 4.99% | 122,854 |
| Jul 7, 2025 | 5.17 | 5.30 | 4.93 | 5.01 | 5.01 | -3.09% | 42,424 |
| Jun 30, 2025 | 5.43 | 5.43 | 5.17 | 5.17 | 5.17 | -4.96% | 21,581 |
| Jun 23, 2025 | 5.43 | 5.90 | 5.43 | 5.44 | 5.44 | -4.73% | 67,045 |
| Jun 16, 2025 | 5.97 | 5.97 | 5.70 | 5.71 | 5.71 | -4.36% | 74,781 |
| Jun 9, 2025 | 5.70 | 5.98 | 5.69 | 5.97 | 5.97 | 4.74% | 266,787 |
| Jun 2, 2025 | 5.95 | 5.95 | 5.45 | 5.70 | 5.70 | 0.53% | 193,351 |
| May 26, 2025 | 5.98 | 6.01 | 5.45 | 5.67 | 5.67 | -1.05% | 179,823 |
| May 19, 2025 | 5.36 | 5.85 | 5.35 | 5.73 | 5.73 | 1.78% | 218,409 |
| May 12, 2025 | 6.21 | 6.21 | 5.63 | 5.63 | 5.63 | -4.90% | 263,591 |
| May 5, 2025 | 6.20 | 6.20 | 5.81 | 5.92 | 5.92 | 0.17% | 191,571 |
| Apr 28, 2025 | 6.20 | 6.20 | 5.91 | 5.91 | 5.91 | - | 351,687 |
| Apr 21, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 4.97% | 98,894 |
| Apr 15, 2025 | 5.64 | 5.64 | 5.14 | 5.63 | 5.63 | 4.65% | 243,634 |
| Apr 7, 2025 | 5.38 | 5.38 | 4.89 | 5.38 | 5.38 | 4.87% | 384,376 |
| Apr 1, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 4.91% | 239,275 |
| Mar 24, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 4.94% | 403,044 |
| Mar 17, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.95% | 284,958 |