Skip to main content
HMA Agro Industries Limited (NSE:HMAAGRO)
India flag India · Delayed Price · Currency is INR
24.11
-0.94 (-3.75%)
At close: Mar 9, 2026

HMA Agro Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.6125.0524.1524.46--2.36%79,294
Mar 6, 202625.0125.3524.7825.0525.05-0.28%99,531
Mar 5, 202624.6925.5524.5025.1225.121.95%152,842
Mar 4, 202625.0025.0924.0524.6424.64-2.26%609,830
Mar 2, 202625.0125.7524.9825.2125.21-2.70%198,845
Feb 27, 202625.9726.5825.6025.9125.91-0.15%146,867
Feb 26, 202626.6027.6025.0025.9525.95-3.06%136,348
Feb 25, 202626.6527.5426.4526.7726.770.11%214,249
Feb 24, 202627.6727.9126.5126.7426.74-3.36%188,892
Feb 23, 202627.6828.7326.8227.6727.67-0.04%192,096
Feb 20, 202628.3928.3927.4027.6827.68-1.35%112,085
Feb 19, 202628.7229.2527.9128.0628.06-1.96%159,324
Feb 18, 202627.5128.8027.5028.6228.624.03%272,974
Feb 17, 202626.5727.7326.5727.5127.513.58%220,336
Feb 16, 202627.9027.9025.9526.5626.56-5.14%449,082
Feb 13, 202630.0130.1127.7528.0028.00-7.04%1,020,056
Feb 12, 202630.1030.9829.0030.1230.122.00%1,107,299
Feb 11, 202627.6829.8727.6029.5329.537.03%666,403
Feb 10, 202627.8128.2427.3527.5927.59-0.79%183,366
Feb 9, 202627.3528.0027.2927.8127.811.94%103,688
Feb 6, 202627.4527.4526.5527.2827.28-0.66%78,255
Feb 5, 202627.5028.7527.0027.4627.461.10%125,218
Feb 4, 202626.6527.8926.2027.1627.163.74%220,231
Feb 3, 202627.0027.0025.8226.1826.181.67%302,159
Feb 2, 202625.3525.9824.7825.7525.751.58%124,509
Feb 1, 202625.7426.4924.9625.3525.35-1.52%109,954
Jan 30, 202625.4726.2525.1025.7425.741.06%164,786
Jan 29, 202626.7126.7225.0725.4725.47-3.01%150,237
Jan 28, 202626.4927.0025.4026.2626.262.18%170,470
Jan 27, 202626.8026.8025.0425.7025.70-1.08%151,515
Jan 23, 202626.8026.8025.5225.9825.98-1.48%88,039
Jan 22, 202626.9926.9926.1026.3726.370.88%95,881
Jan 21, 202626.1226.2825.4526.1426.140.08%183,179
Jan 20, 202626.5027.1425.9126.1226.12-2.97%182,932
Jan 19, 202627.1027.4526.5026.9226.92-0.66%148,324
Jan 16, 202627.2027.5827.0227.1027.10-0.95%116,195
Jan 14, 202627.2027.6627.2027.3627.36-1.51%110,178
Jan 13, 202628.4929.2027.0527.7827.780.04%175,904
Jan 12, 202627.0028.0026.8327.7727.770.43%209,692
Jan 9, 202627.9028.7927.2027.6527.65-0.93%425,785
Jan 8, 202629.2529.2527.8027.9127.91-3.06%349,282
Jan 7, 202629.0029.7828.5928.7928.79-2.07%315,929
Jan 6, 202629.8130.0029.2529.4029.40-1.14%204,405
Jan 5, 202629.0029.9929.0029.7429.740.95%273,621
Jan 2, 202629.5729.8029.2829.4629.46-0.37%81,121
Jan 1, 202629.2931.0028.7129.5729.571.83%109,719
Dec 31, 202528.7129.2828.7129.0429.041.15%95,679
Dec 30, 202529.1429.1428.5028.7128.71-0.31%138,191
Dec 29, 202528.6229.0028.4028.8028.800.63%173,301
Dec 26, 202528.9928.9928.5028.6228.62-0.49%142,388
Dec 24, 202528.7529.4128.6528.7628.76-0.83%156,011
Dec 23, 202529.6929.6928.7429.0029.000.38%214,793
Dec 22, 202529.8029.8028.7028.8928.89-0.72%346,087
Dec 19, 202528.9329.4928.9029.1029.100.59%109,990
Dec 18, 202529.1029.7927.6028.9328.93-0.58%214,719
Dec 17, 202529.4629.8528.5129.1029.10-1.69%210,047
Dec 16, 202529.4829.8228.9629.6029.601.68%200,940
Dec 15, 202529.0229.2828.8029.1129.110.31%108,265
Dec 12, 202529.1429.2628.6729.0229.02-0.55%249,034
Dec 11, 202529.3929.3928.7729.1829.18-0.24%169,000
Dec 10, 202529.5029.6529.0629.2529.25-0.78%236,740
Dec 9, 202529.2329.9027.7529.4829.480.89%2,965,517
Dec 8, 202530.4930.4929.0029.2229.22-2.47%281,330
Dec 5, 202530.0230.3729.7129.9629.960.13%324,059
Dec 4, 202531.5031.5029.7529.9229.92-0.07%483,350
Dec 3, 202530.0730.4129.7729.9429.94-0.56%1,949,364
Dec 2, 202529.9430.8029.7930.1130.110.33%531,238
Dec 1, 202529.9330.1529.8830.0130.010.27%153,840
Nov 28, 202530.4730.4729.8029.9329.93-0.66%234,888
Nov 27, 202530.1630.7029.8630.1330.13-0.07%238,918
Nov 26, 202529.8530.4829.8530.1530.150.74%254,314
Nov 25, 202530.9331.4429.7529.9329.93-2.25%662,718
Nov 24, 202532.9033.2030.3530.6230.62-3.62%533,935
Nov 21, 202531.6432.9531.5631.7731.771.24%876,946
Nov 20, 202531.8932.3231.1031.3831.38-0.32%406,722
Nov 19, 202532.7132.7131.1631.4831.48-1.35%245,557
Nov 18, 202532.6734.2431.6031.9131.91-0.25%1,210,888
Nov 17, 202532.9732.9731.5931.9931.996.70%923,417
Nov 14, 202530.0830.8629.8929.9829.98-0.33%838,014
Nov 13, 202530.8030.8030.0030.0830.08-0.10%1,005,456
Nov 12, 202530.1130.5129.8430.1130.110.37%333,249
Nov 11, 202530.8031.0129.6030.0030.00-2.47%395,875
Nov 10, 202530.9031.1930.2130.7630.76-0.23%238,985
Nov 7, 202530.7731.3830.1930.8330.830.19%157,299
Nov 6, 202531.2431.9830.3530.7730.77-1.47%142,787
Nov 4, 202531.9932.5031.0331.2331.23-0.98%604,344
Nov 3, 202531.5531.8831.0731.5431.540.38%478,412
Oct 31, 202530.8931.8430.3031.4231.421.72%330,739
Oct 30, 202530.7731.1430.3930.8930.890.39%113,902
Oct 29, 202530.4030.9630.4030.7730.770.69%659,602
Oct 28, 202531.1931.1930.5030.5630.56-0.88%67,886
Oct 27, 202531.1531.4930.5930.8330.83-0.55%70,230
Oct 24, 202531.0031.9030.6831.0031.000.39%102,372
Oct 23, 202530.8931.6930.3130.8830.882.15%187,144
Oct 21, 202530.8530.9929.5030.2330.230.40%58,495
Oct 20, 202530.2630.4429.8130.1130.110.30%75,855
Oct 17, 202529.7330.4329.7330.0230.02-0.50%115,521
Oct 16, 202530.4930.8829.9830.1730.17-101,920
Oct 15, 202530.5230.5230.0030.1730.170.17%50,355
Oct 14, 202529.9030.5029.7530.1230.120.27%114,005