White Organic Agro Share Price History

CMP as on18-Sep-20 15:26

₹ 5.49
0.26 4.97%

Open

₹ 5.40

Turnover (lac)

Prev. Close

₹ 5.23

Day's Vol (shares)

₹ 12,460

Day's Range

₹ 5.16
₹ 5.49

White Organic Agro Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
18-Sep-2020 5.40 5.49 5.16 5.49 58 0.07 11,312 0.33 0.09
17-Sep-2020 5.49 5.50 5.10 5.23 150 0.43 58,122 0.40 -0.30
16-Sep-2020 5.50 5.55 5.32 5.35 96 0.30 50,880 0.23 -0.20
15-Sep-2020 5.65 5.69 5.50 5.59 63 0.13 17,782 0.19 -0.10
14-Sep-2020 5.90 5.90 5.53 5.57 119 0.31 53,192 0.37 -0.30
11-Sep-2020 5.86 6.07 5.78 5.82 33 0.07 9,808 0.29 -0
10-Sep-2020 5.81 6.29 5.81 5.88 70 0.17 17,835 0.48 0.07
09-Sep-2020 6.32 6.32 5.75 6.10 50 0.11 16,080 0.57 -0.20
08-Sep-2020 6.25 6.25 5.86 6.02 68 0.12 16,784 0.39 -0.20
07-Sep-2020 6.35 6.35 5.78 6 52 0.05 6,501 0.57 -0.40
04-Sep-2020 6.08 6.17 6 6.08 63 0.16 25,541 0.17 0
03-Sep-2020 6.03 6.29 5.81 5.88 65 0.13 18,382 0.48 -0.20
02-Sep-2020 6.03 6.23 6.03 6.07 68 0.25 33,713 0.20 0.04
01-Sep-2020 6.35 6.75 6.34 6.34 108 0.47 46,565 0.41 -0
31-Aug-2020 7.20 7.23 6.55 6.67 366 1.19 117,769 0.68 -0.50
28-Aug-2020 6.89 6.89 6.89 6.89 163 0.81 114,672 0 0
27-Aug-2020 6.27 6.27 6.02 6.27 180 0.59 82,634 0.25 0
26-Aug-2020 5.38 5.70 5.16 5.70 250 0.62 90,674 0.54 0.32
25-Aug-2020 5.23 5.24 5.05 5.19 112 0.33 47,336 0.19 -0
24-Aug-2020 5.40 5.41 4.99 5.05 255 0.85 145,387 0.42 -0.40
21-Aug-2020 5.44 5.45 5.02 5.27 203 0.40 58,707 0.43 -0.20
20-Aug-2020 5.49 5.49 5.07 5.22 113 0.34 52,664 0.42 -0.30