Stock listing
BSE:WHITEORG White Organic Agro Ltd Share Price
Follow White Organic Agro Ltd into a list and get an email when it puts out news.
Share price · BSE:WHITEORG
₹3.37 INR -0.05 (-1.5%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹3.32 – ₹3.50 INROct 30, 2026
- Volume
- 16,650 sharesOct 30, 2026
- 52-week range
- ₹2.81 – ₹5.33 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹90,326 INRMedian day 16,140 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:WHITEORG · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹3.37 | -0.05 | -1.5% | ₹3.50 | ₹3.50 | ₹3.32 | 16,650 | |
| ₹3.42 | -0.01 | -0.3% | ₹3.50 | ₹3.50 | ₹3.35 | 18,100 | |
| ₹3.43 | -0.10 | -2.8% | ₹3.55 | ₹3.60 | ₹3.30 | 33,091 | |
| ₹3.53 | +0.08 | +2.3% | ₹3.45 | ₹3.55 | ₹3.35 | 21,942 | |
| ₹3.45 | -0.01 | -0.3% | ₹3.40 | ₹3.65 | ₹3.32 | 3,704 | |
| ₹3.46 | -0.08 | -2.3% | ₹3.80 | ₹3.80 | ₹3.44 | 4,770 | |
| ₹3.54 | +0.11 | +3.2% | ₹3.50 | ₹3.60 | ₹3.35 | 3,635 | |
| ₹3.43 | -0.27 | -7.3% | ₹3.62 | ₹3.74 | ₹3.42 | 10,920 | |
| ₹3.70 | +0.17 | +4.8% | ₹3.50 | ₹3.75 | ₹3.50 | 12,547 | |
| ₹3.53 | -0.01 | -0.3% | ₹3.59 | ₹3.60 | ₹3.42 | 11,451 | |
| ₹3.54 | -0.26 | -6.8% | ₹3.70 | ₹3.79 | ₹3.30 | 40,133 | |
| ₹3.80 | -0.08 | -2.1% | ₹3.70 | ₹3.90 | ₹3.61 | 12,463 | |
| ₹3.88 | +0.10 | +2.6% | ₹3.89 | ₹3.93 | ₹3.70 | 10,867 | |
| ₹3.78 | -0.01 | -0.3% | ₹3.81 | ₹3.96 | ₹3.60 | 26,811 | |
| ₹3.79 | 0.00 | 0.0% | ₹3.80 | ₹3.89 | ₹3.51 | 8,365 | |
| ₹3.79 | +0.10 | +2.7% | ₹3.78 | ₹4.00 | ₹3.50 | 33,817 | |
| ₹3.69 | +0.23 | +6.6% | ₹3.49 | ₹3.80 | ₹3.42 | 31,306 | |
| ₹3.46 | 0.00 | 0.0% | ₹3.49 | ₹3.49 | ₹3.32 | 9,329 | |
| ₹3.46 | -0.03 | -0.9% | ₹3.52 | ₹3.60 | ₹3.37 | 7,154 | |
| ₹3.49 | -0.39 | -10.1% | ₹3.90 | ₹4.00 | ₹3.26 | 161,332 | |
| ₹3.88 | +0.07 | +1.8% | ₹3.74 | ₹3.90 | ₹3.74 | 43,261 | |
| ₹3.81 | +0.14 | +3.8% | ₹3.87 | ₹3.87 | ₹3.63 | 42,898 | |
| ₹3.67 | +0.24 | +7.0% | ₹3.46 | ₹3.90 | ₹3.46 | 84,765 | |
| ₹3.43 | +0.05 | +1.5% | ₹3.44 | ₹3.44 | ₹3.38 | 2,626 | |
| ₹3.38 | +0.02 | +0.6% | ₹3.45 | ₹3.45 | ₹3.32 | 18,115 | |
| ₹3.36 | -0.09 | -2.6% | ₹3.40 | ₹3.55 | ₹3.31 | 21,919 | |
| ₹3.45 | +0.14 | +4.2% | ₹3.34 | ₹3.56 | ₹3.33 | 23,225 | |
| ₹3.31 | -0.02 | -0.6% | ₹3.30 | ₹3.40 | ₹3.30 | 13,864 | |
| ₹3.33 | +0.02 | +0.6% | ₹3.36 | ₹3.38 | ₹3.30 | 9,776 | |
| ₹3.31 | -0.02 | -0.6% | ₹3.30 | ₹3.40 | ₹3.30 | 22,012 | |
| ₹3.33 | +0.02 | +0.6% | ₹3.31 | ₹3.34 | ₹3.25 | 20,816 | |
| ₹3.31 | -0.04 | -1.2% | ₹3.31 | ₹3.40 | ₹3.30 | 15,853 | |
| ₹3.35 | -0.10 | -2.9% | ₹3.45 | ₹3.48 | ₹3.25 | 11,480 | |
| ₹3.45 | +0.06 | +1.8% | ₹3.42 | ₹3.47 | ₹3.34 | 7,419 | |
| ₹3.39 | 0.00 | 0.0% | ₹3.45 | ₹3.45 | ₹3.32 | 9,720 | |
| ₹3.39 | -0.11 | -3.1% | ₹3.50 | ₹3.58 | ₹3.39 | 12,917 | |
| ₹3.50 | +0.16 | +4.8% | ₹3.36 | ₹3.52 | ₹3.36 | 30,818 | |
| ₹3.34 | -0.06 | -1.8% | ₹3.40 | ₹3.60 | ₹3.10 | 50,570 | |
| ₹3.40 | -0.02 | -0.6% | ₹3.47 | ₹3.47 | ₹3.37 | 5,437 | |
| ₹3.42 | -0.08 | -2.3% | ₹3.56 | ₹3.56 | ₹3.33 | 17,217 | |
| ₹3.50 | +0.02 | +0.6% | ₹3.54 | ₹3.55 | ₹3.40 | 7,614 | |
| ₹3.48 | -0.16 | -4.4% | ₹3.69 | ₹3.69 | ₹3.45 | 18,897 | |
| ₹3.64 | +0.01 | +0.3% | ₹3.63 | ₹3.75 | ₹3.52 | 7,557 | |
| ₹3.63 | +0.01 | +0.3% | ₹3.68 | ₹3.68 | ₹3.55 | 6,739 | |
| ₹3.62 | +0.07 | +2.0% | ₹3.46 | ₹3.70 | ₹3.46 | 21,880 | |
| ₹3.55 | -0.03 | -0.8% | ₹3.59 | ₹3.59 | ₹3.48 | 7,939 | |
| ₹3.58 | -0.09 | -2.5% | ₹3.78 | ₹3.78 | ₹3.40 | 9,031 | |
| ₹3.67 | -0.07 | -1.9% | ₹3.80 | ₹3.94 | ₹3.60 | 51,062 | |
| ₹3.74 | +0.42 | +12.7% | ₹3.36 | ₹3.89 | ₹3.36 | 188,311 | |
| ₹3.32 | -0.38 | -10.3% | ₹3.70 | ₹3.70 | ₹3.02 | 141,635 | |
| ₹3.70 | +0.13 | +3.6% | ₹3.50 | ₹3.71 | ₹3.50 | 16,989 | |
| ₹3.57 | +0.01 | +0.3% | ₹3.60 | ₹3.71 | ₹3.54 | 31,624 | |
| ₹3.56 | 0.00 | 0.0% | ₹3.53 | ₹3.72 | ₹3.30 | 17,701 | |
| ₹3.56 | 0.00 | 0.0% | ₹3.58 | ₹3.58 | ₹3.50 | 10,571 | |
| ₹3.56 | +0.01 | +0.3% | ₹3.55 | ₹3.58 | ₹3.50 | 6,970 | |
| ₹3.55 | -0.05 | -1.4% | ₹3.62 | ₹3.62 | ₹3.53 | 8,611 | |
| ₹3.60 | -0.01 | -0.3% | ₹3.75 | ₹3.75 | ₹3.56 | 7,041 | |
| ₹3.61 | +0.07 | +2.0% | ₹3.54 | ₹3.66 | ₹3.52 | 11,503 | |
| ₹3.54 | -0.13 | -3.5% | ₹3.70 | ₹3.70 | ₹3.40 | 27,495 | |
| ₹3.67 | -0.01 | -0.3% | ₹3.70 | ₹3.70 | ₹3.61 | 7,488 | |
| ₹3.68 | +0.03 | +0.8% | ₹3.94 | ₹3.94 | ₹3.52 | 16,427 | |
| ₹3.65 | +0.15 | +4.3% | ₹3.37 | ₹3.69 | ₹3.37 | 23,191 | |
| ₹3.50 | +0.12 | +3.6% | ₹3.40 | ₹3.50 | ₹3.40 | 5,739 | |
| ₹3.38 | +0.06 | +1.8% | ₹3.36 | ₹3.50 | ₹3.30 | 31,941 |
- Ticker
- BSE:WHITEORG
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Sep 30, 2026
White Organic Agro Ltd Press Release Sep 30 2026
Latest news
White Organic Agro Ltd Press Release Sep 30 2026
Sep 30, 2026
Closed ₹3.49 (-10.1%) on Oct 1, 2026
Shareholder Meeting / Postal Ballot-Outcome of AGM
Sep 30, 2026
Closed ₹3.49 (-10.1%) on Oct 1, 2026
White Organic Agro Ltd Press Release Sep 25 2026
Sep 25, 2026
Closed ₹3.43 (+1.5%) on Sep 25, 2026
Closure of Trading Window
Sep 25, 2026
Closed ₹3.43 (+1.5%) on Sep 25, 2026
White Organic Agro Ltd Press Release Sep 01 2026
Sep 1, 2026
Closed ₹3.42 (-2.3%) on Sep 2, 2026
Announcement under Regulation 30 (LODR)-Newspaper Publication
Sep 1, 2026
Closed ₹3.42 (-2.3%) on Sep 2, 2026
White Organic Agro Ltd Press Release Aug 16 2026
Aug 16, 2026
Closed ₹3.57 (+0.3%) on Aug 17, 2026
White Organic Agro Ltd Press Release Aug 14 2026
Aug 14, 2026
Closed ₹3.57 (+0.3%) on Aug 17, 2026
Unaudited Financial Result For The Quarter Ended 30Th June, 2026.
Aug 14, 2026
Closed ₹3.57 (+0.3%) on Aug 17, 2026
White Organic Agro Ltd Press Release Aug 08 2026
Aug 8, 2026
Closed ₹3.60 (-0.3%) on Aug 10, 2026
Decks
Investor Presentation (November 2021)
Investor deck · 25 slides · November 2021
Q1 FY19 Earnings Presentation
Earnings · 28 slides · August 2018
White Organic Agro Ltd on 6ix
- News releases
- 33 in the last 12 months · 106 in all · newest Sep 30, 2026 · oldest 2024
- Decks
- 2 decks · latest November 2021
Log in to ask 6ix AI your own questions about White Organic Agro Ltd.