Skip to main content
HMA Agro Industries Limited (NSE:HMAAGRO)
India flag India · Delayed Price · Currency is INR
24.18
-0.22 (-0.90%)
Apr 29, 2026, 3:29 PM IST

HMA Agro Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.2824.8324.0024.1824.18-0.90%318,665
Apr 28, 202624.4224.7924.3124.4024.40-0.08%185,942
Apr 27, 202623.7724.5923.7724.4224.422.18%344,748
Apr 24, 202624.9225.0223.7123.9023.90-3.04%316,105
Apr 23, 202624.4224.9524.2124.6524.651.11%329,493
Apr 22, 202624.7625.2324.0224.3824.38-1.53%635,052
Apr 21, 202625.1525.6024.6024.7624.760.65%3,441,356
Apr 20, 202624.7025.8424.3024.6024.60-0.97%1,324,895
Apr 17, 202623.2925.3023.1224.8424.847.49%2,090,315
Apr 16, 202623.4623.4922.8523.1123.11-0.73%787,324
Apr 15, 202622.9923.4722.7523.2823.282.74%1,823,492
Apr 13, 202622.7123.1022.5022.6622.66-4.59%1,959,178
Apr 10, 202621.3724.1521.2523.7523.758.15%9,061,169
Apr 9, 202622.5023.2921.6621.9621.96-8.27%3,134,468
Apr 8, 202626.0127.0022.7923.9423.94-5.45%2,857,268
Apr 7, 202624.8525.8524.1325.3225.322.97%152,846
Apr 6, 202623.6524.7323.3124.5924.593.97%136,632
Apr 2, 202623.3824.0022.8123.6523.651.15%75,917
Apr 1, 202623.5023.5022.5523.3823.388.29%157,472
Mar 30, 202622.3022.8821.3121.5921.59-4.38%289,422
Mar 27, 202623.5923.9922.5122.5822.58-3.79%364,302
Mar 25, 202623.6023.6322.7923.4723.471.29%423,741
Mar 24, 202623.9524.5022.7123.1723.17-0.13%228,542
Mar 23, 202623.5024.2923.0523.2023.20-3.17%1,627,155
Mar 20, 202623.6724.3723.6723.9623.961.70%112,137
Mar 19, 202624.0124.0122.9223.5623.56-0.72%193,929
Mar 18, 202623.6024.3423.5023.7323.730.59%182,742
Mar 17, 202623.8024.4723.5123.5923.59-1.13%129,219
Mar 16, 202624.2724.9923.5023.8623.86-1.97%106,583
Mar 13, 202625.6525.6524.2524.3424.34-1.74%132,336
Mar 12, 202624.1025.0024.1024.7724.770.12%119,305
Mar 11, 202625.4025.4024.6224.7424.740.41%104,503
Mar 10, 202625.0025.0024.1824.6424.642.20%150,705
Mar 9, 202624.6125.0524.0524.1124.11-3.75%219,561
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