NSE:WHITEFORCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	46.90	46.90	46.90	46.90	46.90	4.92%	4,800
Jun 18, 2026	44.30	44.70	44.30	44.70	44.70	4.93%	4,800
Jun 17, 2026	42.60	42.60	42.60	42.60	42.60	4.93%	4,800
Jun 16, 2026	40.60	40.60	40.60	40.60	40.60	4.91%	1,600
Jun 15, 2026	38.70	38.70	38.70	38.70	38.70	4.88%	3,200
Jun 12, 2026	36.90	36.90	36.90	36.90	36.90	4.98%	1,600
Jun 11, 2026	35.15	35.15	35.15	35.15	35.15	4.93%	1,600
Jun 10, 2026	33.90	33.90	30.75	33.50	33.50	3.72%	11,200
Jun 9, 2026	32.50	35.70	32.30	32.30	32.30	-5.00%	35,200
Jun 8, 2026	34.00	34.00	33.95	34.00	34.00	-4.76%	8,000
May 27, 2026	35.70	35.70	35.70	35.70	35.70	-4.80%	1,600
May 26, 2026	37.50	37.50	37.50	37.50	37.50	-4.94%	1,600
May 25, 2026	39.45	39.45	39.45	39.45	39.45	-4.94%	3,200
May 21, 2026	41.50	41.50	41.50	41.50	41.50	-3.71%	1,600
May 19, 2026	43.10	43.10	43.10	43.10	43.10	-4.96%	6,400
May 18, 2026	45.35	45.35	45.35	45.35	45.35	-4.93%	1,600
May 15, 2026	47.70	47.70	47.70	47.70	47.70	-4.98%	1,600
May 14, 2026	48.30	50.20	48.30	50.20	50.20	3.93%	8,000
May 13, 2026	48.30	48.30	48.30	48.30	48.30	-4.92%	1,600
May 12, 2026	50.80	50.80	50.80	50.80	50.80	-0.10%	1,600
May 5, 2026	53.00	53.00	50.85	50.85	50.85	-4.95%	51,200
May 4, 2026	53.00	53.50	53.00	53.50	53.50	-	57,600
Apr 30, 2026	51.10	54.00	51.10	53.50	53.50	-0.93%	60,800
Apr 29, 2026	50.20	54.00	50.20	54.00	54.00	8.00%	59,200
Apr 28, 2026	51.95	52.25	50.00	50.00	50.00	-0.50%	51,200
Apr 27, 2026	48.00	50.50	47.50	50.25	50.25	11.67%	59,200
Apr 24, 2026	43.80	46.00	43.80	45.00	45.00	2.27%	8,000
Apr 23, 2026	46.00	48.00	44.00	44.00	44.00	-4.45%	59,200
Apr 22, 2026	44.30	51.95	44.30	46.05	46.05	3.95%	67,200
Apr 21, 2026	39.10	44.30	38.50	44.30	44.30	19.89%	25,600
Apr 20, 2026	37.10	37.10	36.95	36.95	36.95	-0.14%	3,200
Apr 17, 2026	37.00	37.00	37.00	37.00	37.00	2.78%	1,600
Apr 16, 2026	36.00	38.75	36.00	36.00	36.00	-5.14%	12,800
Apr 15, 2026	37.00	37.95	37.00	37.95	37.95	10.96%	3,200
Apr 13, 2026	34.15	34.20	34.15	34.20	34.20	-8.06%	3,200
Apr 10, 2026	43.00	43.00	35.40	37.20	37.20	-6.53%	19,200
Apr 9, 2026	39.80	39.80	39.80	39.80	39.80	-4.21%	1,600
Apr 8, 2026	31.50	41.75	31.50	41.55	41.55	18.71%	134,400
Apr 7, 2026	34.00	35.00	33.95	35.00	35.00	0.29%	104,000
Apr 6, 2026	34.90	34.90	34.90	34.90	34.90	5.76%	4,800
Mar 30, 2026	31.50	33.00	31.50	33.00	33.00	-2.65%	65,600
Mar 27, 2026	32.60	37.00	32.60	33.90	33.90	-8.25%	20,800
Mar 25, 2026	38.30	38.30	36.00	36.95	36.95	-3.78%	72,000
Mar 24, 2026	44.20	44.20	35.10	38.40	38.40	-4.00%	68,800
Mar 23, 2026	44.95	44.95	40.00	40.00	40.00	-2.44%	4,800
Mar 20, 2026	39.90	41.00	38.70	41.00	41.00	11.56%	99,200
Mar 19, 2026	43.20	43.20	36.75	36.75	36.75	-10.37%	8,000
Mar 18, 2026	37.00	41.00	37.00	41.00	41.00	7.89%	67,200
Mar 17, 2026	38.00	38.00	38.00	38.00	38.00	2.56%	57,600
Mar 16, 2026	28.25	39.00	28.25	37.05	37.05	11.60%	168,000