Skip to main content
logo
HMA Agro Industries Limited (BOM:543929)
India flag India · Delayed Price · Currency is INR
28.04
-1.97 (-6.56%)
At close: Feb 13, 2026

HMA Agro Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202630.4930.4927.6028.0428.04-6.56%133,822
Feb 12, 202629.0031.0029.0030.0130.010.91%82,316
Feb 11, 202627.8329.9327.6629.7429.747.36%19,930
Feb 10, 202627.3028.0027.3027.7027.700.87%2,253
Feb 9, 202626.9927.9526.9927.4627.461.74%2,577
Feb 6, 202627.3027.3426.8126.9926.99-1.46%2,286
Feb 5, 202627.3027.6626.9027.3927.390.55%11,369
Feb 4, 202623.5527.7323.5527.2427.244.57%9,211
Feb 3, 202627.2027.2025.6926.0526.050.66%12,801
Feb 2, 202625.3326.2524.6725.8825.881.49%8,896
Feb 1, 202626.0626.8425.1525.5025.50-0.86%8,982
Jan 30, 202625.1626.2325.1625.7225.720.27%4,646
Jan 29, 202626.2126.2925.0525.6525.65-0.23%7,336
Jan 28, 202626.0526.1925.4125.7125.711.46%8,601
Jan 27, 202625.5026.1425.2125.3425.34-2.65%17,470
Jan 23, 202626.5026.5425.6026.0326.03-2.03%3,941
Jan 22, 202627.3027.5525.9826.5726.571.84%15,863
Jan 21, 202625.7526.3125.5426.0926.09-0.57%16,108
Jan 20, 202627.5427.5425.9826.2426.24-2.34%10,766
Jan 19, 202627.2027.2826.5026.8726.87-0.92%10,389
Jan 16, 202627.4427.6527.1027.1227.12-0.66%3,525
Jan 14, 202628.0028.0027.2027.3027.30-2.33%9,369
Jan 13, 202628.3029.0027.1427.9527.950.07%11,731
Jan 12, 202627.2128.2626.8027.9327.930.61%26,797
Jan 9, 202628.0128.0127.4727.7627.76-0.57%5,876
Jan 8, 202628.9328.9527.8327.9227.92-2.99%8,807
Jan 7, 202629.3029.3828.5428.7828.78-2.21%10,681
Jan 6, 202631.7431.7429.2529.4329.43-1.04%5,011
Jan 5, 202628.5129.9028.5129.7429.741.71%10,062
Jan 2, 202630.0930.0928.9229.2429.24-0.07%11,533
Jan 1, 202628.6630.0028.3229.2629.260.72%4,278
Dec 31, 202528.8229.5128.7329.0529.051.82%9,426
Dec 30, 202528.8429.1228.4128.5328.53-0.59%6,350
Dec 29, 202528.0528.9628.0528.7028.700.31%3,126
Dec 26, 202529.0029.0028.3528.6128.61-0.66%10,435
Dec 24, 202528.1029.0628.1028.8028.80-0.69%16,964
Dec 23, 202528.8229.2628.8229.0029.000.31%8,939
Dec 22, 202529.1032.0028.8028.9128.91-0.79%8,174
Dec 19, 202529.1229.2828.8729.1429.140.55%2,782
Dec 18, 202528.8029.3327.5028.9828.98-0.38%33,633
Dec 17, 202529.5929.6228.6629.0929.09-1.76%10,930
Dec 16, 202529.2029.7329.1629.6129.611.44%11,090
Dec 15, 202529.0829.4528.9329.1929.190.38%5,582
Dec 12, 202529.1029.2728.7929.0829.08-0.14%17,177
Dec 11, 202529.1129.3228.7229.1229.12-0.75%10,801
Dec 10, 202529.5229.6328.9029.3429.34-1.05%13,645
Dec 9, 202529.1629.8328.5029.6529.651.68%512,188
Dec 8, 202530.4930.4929.0029.1629.16-2.64%9,966
Dec 5, 202529.9030.0929.7629.9529.950.10%5,646
Dec 4, 202529.9931.1529.8029.9229.92-0.27%50,990