HMA Agro Industries Limited (BOM:543929)
India · Delayed Price · Currency is INR 23.12
+1.48 (6.84%)
At close: Apr 1, 2026
BOM:543929 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 21.15 | 22.73 | 21.15 | 21.64 | 21.64 | -4.21% | 47,879 |
| Mar 27, 2026 | 24.19 | 24.19 | 22.43 | 22.59 | 22.59 | -3.71% | 33,974 |
| Mar 25, 2026 | 23.00 | 23.78 | 22.75 | 23.46 | 23.46 | 2.31% | 28,096 |
| Mar 24, 2026 | 23.70 | 24.55 | 22.72 | 22.93 | 22.93 | -0.99% | 20,026 |
| Mar 23, 2026 | 23.90 | 24.08 | 22.84 | 23.16 | 23.16 | -3.34% | 42,967 |
| Mar 20, 2026 | 23.30 | 24.60 | 23.30 | 23.96 | 23.96 | 1.53% | 28,013 |
| Mar 19, 2026 | 23.50 | 23.86 | 23.12 | 23.60 | 23.60 | -0.46% | 3,328 |
| Mar 18, 2026 | 24.00 | 24.49 | 23.65 | 23.71 | 23.71 | -0.38% | 8,682 |
| Mar 17, 2026 | 22.00 | 24.00 | 22.00 | 23.80 | 23.80 | - | 4,917 |
| Mar 16, 2026 | 24.00 | 24.53 | 23.10 | 23.80 | 23.80 | -2.06% | 15,392 |
| Mar 13, 2026 | 27.02 | 27.02 | 24.14 | 24.30 | 24.30 | -1.10% | 4,365 |
| Mar 12, 2026 | 24.90 | 24.94 | 24.20 | 24.57 | 24.57 | -1.33% | 3,699 |
| Mar 11, 2026 | 24.65 | 25.04 | 24.55 | 24.90 | 24.90 | 1.97% | 338 |
| Mar 10, 2026 | 24.33 | 24.70 | 24.16 | 24.42 | 24.42 | 1.08% | 3,395 |
| Mar 9, 2026 | 25.95 | 25.95 | 24.00 | 24.16 | 24.16 | -1.79% | 7,780 |
| Mar 6, 2026 | 25.08 | 25.46 | 24.35 | 24.60 | 24.60 | -1.64% | 6,807 |
| Mar 5, 2026 | 24.84 | 25.38 | 24.51 | 25.01 | 25.01 | 2.75% | 10,808 |
| Mar 4, 2026 | 25.65 | 25.65 | 24.00 | 24.34 | 24.34 | -2.76% | 37,398 |
| Mar 2, 2026 | 23.46 | 25.90 | 23.46 | 25.03 | 25.03 | -3.95% | 14,647 |
| Feb 27, 2026 | 26.02 | 26.74 | 25.45 | 26.06 | 26.06 | 0.15% | 11,618 |
| Feb 26, 2026 | 26.68 | 27.05 | 26.01 | 26.02 | 26.02 | -2.47% | 11,696 |
| Feb 25, 2026 | 26.39 | 27.50 | 26.39 | 26.68 | 26.68 | -0.60% | 4,990 |
| Feb 24, 2026 | 27.50 | 27.78 | 26.50 | 26.84 | 26.84 | -4.07% | 4,685 |
| Feb 23, 2026 | 27.35 | 28.02 | 26.93 | 27.98 | 27.98 | 0.25% | 4,793 |
| Feb 20, 2026 | 28.10 | 28.10 | 27.26 | 27.91 | 27.91 | -0.61% | 2,406 |
| Feb 19, 2026 | 28.41 | 29.00 | 27.86 | 28.08 | 28.08 | -2.06% | 6,026 |
| Feb 18, 2026 | 27.37 | 28.90 | 27.37 | 28.67 | 28.67 | 3.61% | 4,351 |
| Feb 17, 2026 | 27.10 | 27.75 | 26.70 | 27.67 | 27.67 | 4.18% | 10,279 |
| Feb 16, 2026 | 27.00 | 27.32 | 26.00 | 26.56 | 26.56 | -5.28% | 19,100 |
| Feb 13, 2026 | 30.49 | 30.49 | 27.60 | 28.04 | 28.04 | -6.56% | 133,822 |
| Feb 12, 2026 | 29.00 | 31.00 | 29.00 | 30.01 | 30.01 | 0.91% | 82,316 |
| Feb 11, 2026 | 27.83 | 29.93 | 27.66 | 29.74 | 29.74 | 7.36% | 19,930 |
| Feb 10, 2026 | 27.30 | 28.00 | 27.30 | 27.70 | 27.70 | 0.87% | 2,253 |
| Feb 9, 2026 | 26.99 | 27.95 | 26.99 | 27.46 | 27.46 | 1.74% | 2,577 |
| Feb 6, 2026 | 27.30 | 27.34 | 26.81 | 26.99 | 26.99 | -1.46% | 2,286 |
| Feb 5, 2026 | 27.30 | 27.66 | 26.90 | 27.39 | 27.39 | 0.55% | 11,369 |
| Feb 4, 2026 | 23.55 | 27.73 | 23.55 | 27.24 | 27.24 | 4.57% | 9,211 |
| Feb 3, 2026 | 27.20 | 27.20 | 25.69 | 26.05 | 26.05 | 0.66% | 12,801 |
| Feb 2, 2026 | 25.33 | 26.25 | 24.67 | 25.88 | 25.88 | 1.49% | 8,896 |
| Feb 1, 2026 | 26.06 | 26.84 | 25.15 | 25.50 | 25.50 | -0.86% | 8,982 |
| Jan 30, 2026 | 25.16 | 26.23 | 25.16 | 25.72 | 25.72 | 0.27% | 4,646 |
| Jan 29, 2026 | 26.21 | 26.29 | 25.05 | 25.65 | 25.65 | -0.23% | 7,336 |
| Jan 28, 2026 | 26.05 | 26.19 | 25.41 | 25.71 | 25.71 | 1.46% | 8,601 |
| Jan 27, 2026 | 25.50 | 26.14 | 25.21 | 25.34 | 25.34 | -2.65% | 17,470 |
| Jan 23, 2026 | 26.50 | 26.54 | 25.60 | 26.03 | 26.03 | -2.03% | 3,941 |
| Jan 22, 2026 | 27.30 | 27.55 | 25.98 | 26.57 | 26.57 | 1.84% | 15,863 |
| Jan 21, 2026 | 25.75 | 26.31 | 25.54 | 26.09 | 26.09 | -0.57% | 16,108 |
| Jan 20, 2026 | 27.54 | 27.54 | 25.98 | 26.24 | 26.24 | -2.34% | 10,766 |
| Jan 19, 2026 | 27.20 | 27.28 | 26.50 | 26.87 | 26.87 | -0.92% | 10,389 |
| Jan 16, 2026 | 27.44 | 27.65 | 27.10 | 27.12 | 27.12 | -0.66% | 3,525 |