White Organic Agro Limited (BOM:513713)
India
· Delayed Price · Currency is INR 4.020
0.00 (0.00%)
At close: Apr 28, 2026
White Organic Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 3.74 | 3.89 | 3.64 | 3.80 | 3.80 | 2.70% | 24,705 |
| Mar 11, 2026 | 3.40 | 3.79 | 3.40 | 3.70 | 3.70 | 1.93% | 28,282 |
| Mar 10, 2026 | 3.64 | 3.70 | 3.56 | 3.63 | 3.63 | -0.27% | 4,068 |
| Mar 9, 2026 | 3.35 | 3.86 | 3.35 | 3.64 | 3.64 | -5.21% | 63,574 |
| Mar 6, 2026 | 3.77 | 3.90 | 3.61 | 3.84 | 3.84 | 1.05% | 12,615 |
| Mar 5, 2026 | 3.66 | 3.95 | 3.60 | 3.80 | 3.80 | 4.11% | 33,593 |
| Mar 4, 2026 | 3.70 | 3.78 | 3.41 | 3.65 | 3.65 | -1.62% | 28,344 |
| Mar 2, 2026 | 3.75 | 3.75 | 3.63 | 3.71 | 3.71 | -2.88% | 24,348 |
| Feb 27, 2026 | 3.95 | 3.95 | 3.76 | 3.82 | 3.82 | -1.80% | 25,391 |
| Feb 26, 2026 | 3.93 | 3.97 | 3.81 | 3.89 | 3.89 | -2.26% | 14,466 |
| Feb 25, 2026 | 3.99 | 4.00 | 3.91 | 3.98 | 3.98 | 2.05% | 6,674 |
| Feb 24, 2026 | 4.02 | 4.02 | 3.75 | 3.90 | 3.90 | -0.76% | 20,351 |
| Feb 23, 2026 | 4.17 | 4.27 | 3.85 | 3.93 | 3.93 | -4.84% | 35,800 |
| Feb 20, 2026 | 3.83 | 4.44 | 3.75 | 4.13 | 4.13 | 9.26% | 81,726 |
| Feb 19, 2026 | 3.93 | 3.93 | 3.75 | 3.78 | 3.78 | -3.32% | 6,461 |
| Feb 18, 2026 | 3.82 | 3.99 | 3.81 | 3.91 | 3.91 | 1.82% | 11,312 |
| Feb 17, 2026 | 3.90 | 3.90 | 3.76 | 3.84 | 3.84 | -1.54% | 16,077 |
| Feb 16, 2026 | 4.05 | 4.05 | 3.73 | 3.90 | 3.90 | -2.50% | 38,728 |
| Feb 13, 2026 | 3.78 | 4.04 | 3.78 | 4.00 | 4.00 | 0.76% | 19,056 |
| Feb 12, 2026 | 4.04 | 4.09 | 3.95 | 3.97 | 3.97 | -1.24% | 25,070 |
| Feb 11, 2026 | 3.98 | 4.07 | 3.98 | 4.02 | 4.02 | 2.03% | 47,798 |
| Feb 10, 2026 | 4.09 | 4.09 | 3.93 | 3.94 | 3.94 | -1.50% | 40,799 |
| Feb 9, 2026 | 3.96 | 4.04 | 3.96 | 4.00 | 4.00 | 0.50% | 39,620 |
| Feb 6, 2026 | 4.11 | 4.11 | 3.84 | 3.98 | 3.98 | -2.21% | 6,548 |
| Feb 5, 2026 | 4.18 | 4.18 | 3.97 | 4.07 | 4.07 | 2.52% | 36,030 |
| Feb 4, 2026 | 4.12 | 4.12 | 3.89 | 3.97 | 3.97 | 0.25% | 66,417 |
| Feb 3, 2026 | 4.00 | 4.20 | 3.90 | 3.96 | 3.96 | 2.59% | 12,338 |
| Feb 2, 2026 | 3.73 | 4.10 | 3.71 | 3.86 | 3.86 | 5.18% | 79,189 |
| Feb 1, 2026 | 3.53 | 3.90 | 3.41 | 3.67 | 3.67 | 1.94% | 39,403 |
| Jan 30, 2026 | 3.60 | 3.75 | 3.53 | 3.60 | 3.60 | -1.64% | 24,367 |
| Jan 29, 2026 | 3.62 | 3.68 | 3.58 | 3.66 | 3.66 | 0.27% | 14,902 |
| Jan 28, 2026 | 3.61 | 3.76 | 3.50 | 3.65 | 3.65 | - | 29,397 |
| Jan 27, 2026 | 3.81 | 3.88 | 3.53 | 3.65 | 3.65 | -4.45% | 14,991 |
| Jan 23, 2026 | 3.77 | 3.90 | 3.76 | 3.82 | 3.82 | - | 32,602 |
| Jan 22, 2026 | 3.80 | 3.86 | 3.73 | 3.82 | 3.82 | 1.87% | 5,244 |
| Jan 21, 2026 | 3.85 | 3.90 | 3.56 | 3.75 | 3.75 | -1.57% | 33,685 |
| Jan 20, 2026 | 3.89 | 4.00 | 3.76 | 3.81 | 3.81 | -0.26% | 32,318 |
| Jan 19, 2026 | 3.55 | 3.93 | 3.55 | 3.82 | 3.82 | -0.78% | 20,099 |
| Jan 16, 2026 | 3.89 | 3.95 | 3.80 | 3.85 | 3.85 | -1.79% | 51,578 |
| Jan 14, 2026 | 3.99 | 4.06 | 3.85 | 3.92 | 3.92 | -1.75% | 28,800 |
| Jan 13, 2026 | 4.04 | 4.04 | 3.92 | 3.99 | 3.99 | - | 21,727 |
| Jan 12, 2026 | 3.93 | 4.10 | 3.88 | 3.99 | 3.99 | 1.53% | 22,181 |
| Jan 9, 2026 | 3.94 | 4.03 | 3.86 | 3.93 | 3.93 | 1.29% | 27,376 |
| Jan 8, 2026 | 3.95 | 4.06 | 3.80 | 3.88 | 3.88 | -3.96% | 48,384 |
| Jan 7, 2026 | 4.10 | 4.10 | 3.92 | 4.04 | 4.04 | -0.25% | 8,709 |
| Jan 6, 2026 | 4.02 | 4.07 | 4.00 | 4.05 | 4.05 | 0.75% | 3,361 |
| Jan 5, 2026 | 4.05 | 4.07 | 3.98 | 4.02 | 4.02 | 0.50% | 5,949 |
| Jan 2, 2026 | 3.97 | 4.07 | 3.97 | 4.00 | 4.00 | -0.25% | 40,513 |
| Jan 1, 2026 | 4.07 | 4.07 | 3.85 | 4.01 | 4.01 | 0.50% | 12,492 |
| Dec 31, 2025 | 4.01 | 4.10 | 3.90 | 3.99 | 3.99 | -0.50% | 26,802 |
| Dec 30, 2025 | 4.06 | 4.06 | 3.83 | 4.01 | 4.01 | -0.50% | 13,854 |
| Dec 29, 2025 | 4.05 | 4.08 | 3.97 | 4.03 | 4.03 | 0.25% | 10,810 |
| Dec 26, 2025 | 3.98 | 4.09 | 3.96 | 4.02 | 4.02 | 0.50% | 36,953 |
| Dec 24, 2025 | 4.10 | 4.17 | 3.97 | 4.00 | 4.00 | -2.44% | 24,195 |
| Dec 23, 2025 | 4.11 | 4.18 | 3.98 | 4.10 | 4.10 | -0.49% | 26,526 |
| Dec 22, 2025 | 4.16 | 4.40 | 4.08 | 4.12 | 4.12 | -0.96% | 39,986 |
| Dec 19, 2025 | 4.17 | 4.18 | 4.05 | 4.16 | 4.16 | 1.22% | 13,325 |
| Dec 18, 2025 | 4.10 | 4.19 | 4.02 | 4.11 | 4.11 | 0.24% | 19,094 |
| Dec 17, 2025 | 4.19 | 4.22 | 4.02 | 4.10 | 4.10 | -0.24% | 17,982 |
| Dec 16, 2025 | 4.19 | 4.23 | 4.03 | 4.11 | 4.11 | - | 21,088 |
| Dec 15, 2025 | 4.11 | 4.18 | 4.06 | 4.11 | 4.11 | - | 6,717 |
| Dec 12, 2025 | 4.07 | 4.15 | 3.85 | 4.11 | 4.11 | 2.24% | 18,052 |
| Dec 11, 2025 | 4.03 | 4.14 | 3.96 | 4.02 | 4.02 | -2.66% | 15,713 |
| Dec 10, 2025 | 4.04 | 4.35 | 3.85 | 4.13 | 4.13 | 1.47% | 41,355 |
| Dec 9, 2025 | 4.24 | 4.24 | 3.85 | 4.07 | 4.07 | -2.40% | 60,955 |
| Dec 8, 2025 | 4.21 | 4.29 | 4.06 | 4.17 | 4.17 | -0.95% | 10,396 |
| Dec 5, 2025 | 4.43 | 4.49 | 3.81 | 4.21 | 4.21 | -3.44% | 66,000 |
| Dec 4, 2025 | 4.35 | 4.61 | 4.32 | 4.36 | 4.36 | 0.93% | 24,795 |
| Dec 3, 2025 | 4.38 | 4.40 | 4.20 | 4.32 | 4.32 | 0.23% | 34,739 |
| Dec 2, 2025 | 4.68 | 4.68 | 4.05 | 4.31 | 4.31 | -7.51% | 32,523 |