UK markets close in 3 hours 27 minutes

White Organic Agro Limited (WHITEORG.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
7.20-0.22 (-2.96%)
At close: 03:29PM IST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20247.527.527.107.207.20193,925
28 May 20247.527.647.357.427.4261,268
27 May 20247.637.637.457.527.5242,077
24 May 20247.687.687.437.537.5378,062
23 May 20247.747.747.457.607.60174,325
22 May 20247.657.807.407.637.63151,562
21 May 20247.558.107.557.837.83161,066
17 May 20247.507.987.457.537.53108,944
16 May 20247.797.907.507.547.5481,714
15 May 20248.228.227.527.767.76158,341
14 May 20247.407.957.407.817.81111,197
13 May 20247.657.697.157.387.38102,038
10 May 20247.958.007.407.497.49196,943
09 May 20248.118.407.617.817.81397,389
08 May 20248.278.488.068.238.23139,449
07 May 20248.018.887.858.038.031,036,413
06 May 20249.699.799.159.299.2977,833
03 May 20249.649.889.569.689.6836,342
02 May 20249.609.799.549.649.6432,807
30 Apr 20249.7310.209.309.459.4590,858
29 Apr 20249.879.989.679.789.7859,922
26 Apr 202410.0910.109.159.869.8653,539
25 Apr 202410.0910.099.7210.0110.0140,845
24 Apr 20249.9410.229.749.909.9034,805
23 Apr 20249.9010.389.869.949.9483,400
22 Apr 20249.7010.139.509.859.8580,475
19 Apr 20249.559.929.559.699.6942,455
18 Apr 20249.8110.319.809.829.8261,585
16 Apr 20249.9310.319.509.959.95160,112
15 Apr 20249.309.809.259.559.5567,980
12 Apr 202410.0010.039.809.879.8745,224
10 Apr 202410.2310.239.909.929.9242,779
09 Apr 202410.3010.309.859.969.9697,333
08 Apr 202410.1510.509.8010.0310.03101,813
05 Apr 202410.7910.7910.2110.3510.3550,965
04 Apr 202410.6011.0010.1010.3810.3880,788
03 Apr 202410.3410.459.9010.3710.37118,425
02 Apr 20249.8410.159.809.959.9568,543
01 Apr 20249.119.959.119.759.7574,556
28 Mar 20249.529.758.929.119.11197,476
27 Mar 20249.729.729.509.529.52144,706
26 Mar 20249.509.809.509.619.61112,739
22 Mar 20249.5010.009.359.679.67214,465
21 Mar 20249.6010.189.609.819.8146,349
20 Mar 202410.4410.449.819.889.8892,151
19 Mar 202410.0410.249.5410.1210.12116,260
18 Mar 20249.709.949.659.849.8426,304
15 Mar 2024------
14 Mar 20249.3210.199.059.969.9692,087
13 Mar 20249.8010.179.009.389.38120,069
12 Mar 202410.5210.529.559.779.7795,904
11 Mar 202410.7810.789.9110.0710.0768,220
07 Mar 202410.4910.7910.2310.4210.4266,804
06 Mar 202410.9011.3410.0510.1910.19141,146
05 Mar 202411.4911.5910.7010.8910.8999,211
04 Mar 202411.1611.5010.0211.2711.27376,846
01 Mar 202410.4511.2010.1510.5910.59153,259
29 Feb 202410.2510.5010.0110.2810.2894,655
28 Feb 202410.2910.739.9010.2810.28155,244
27 Feb 202410.8410.9310.3010.4110.4184,947
26 Feb 202411.5011.5010.6510.7310.73160,704
23 Feb 202411.7611.9911.1011.4111.4193,966
22 Feb 202411.7911.7911.3011.5811.58111,428
21 Feb 202411.9112.2011.4411.6211.62338,096
20 Feb 202412.0112.2211.4011.9111.91298,430
19 Feb 202411.1612.4411.1612.0112.01632,168
16 Feb 202410.2011.5010.0211.3711.37640,705
15 Feb 202410.2110.429.9010.1110.11132,373
14 Feb 202410.4110.5910.2010.2910.29118,525
13 Feb 202410.9011.2010.1610.4310.4375,212
12 Feb 202410.8011.2310.1010.5810.58165,948
09 Feb 202411.7011.7010.5111.0011.00174,953
08 Feb 202411.3211.7411.0611.3511.35225,298
07 Feb 202411.7511.9611.2511.3111.31483,001
06 Feb 202410.3012.3010.3011.7511.752,367,175
05 Feb 202410.4610.6910.1610.2510.25246,885
02 Feb 202410.4611.289.0110.4610.46460,746
01 Feb 202410.2510.7010.2010.4410.44118,584
31 Jan 202410.4110.5810.1810.2410.24160,909
30 Jan 202410.4510.7210.4010.4410.44124,153
29 Jan 202410.8510.8510.3310.5310.53136,976
25 Jan 202410.3810.8510.3010.5910.59119,467
24 Jan 202410.0611.0010.0110.5710.57137,385
23 Jan 202411.1011.4010.1210.3110.31288,744
19 Jan 20249.7510.009.469.909.9084,701
18 Jan 20249.659.859.169.519.5195,171
17 Jan 20249.809.929.359.599.59147,878
16 Jan 202410.4810.499.809.899.89228,893
15 Jan 202410.1110.5510.1110.3210.32314,887
12 Jan 202410.3510.3510.1010.3110.31166,545
11 Jan 202410.5110.8110.0010.0610.06225,449
10 Jan 202410.3510.9910.0010.5110.51321,723
09 Jan 20249.9010.509.3710.2510.25646,665
08 Jan 20249.449.659.019.519.51271,748
05 Jan 20249.109.409.029.079.07139,082
04 Jan 20249.379.709.039.169.16243,550
03 Jan 20248.479.808.409.199.19398,762
02 Jan 20248.498.598.308.478.4750,704
01 Jan 20248.618.618.308.498.4970,576
29 Dec 20238.558.658.328.498.4975,328
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...