HMA Agro Industries Limited (BOM:543929)
India · Delayed Price · Currency is INR 30.44
+0.10 (0.33%)
At close: Sep 10, 2025
HMA Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 29.90 | 31.41 | 29.90 | 30.91 | 30.91 | 1.54% | 30,844 |
| Sep 10, 2025 | 30.70 | 30.77 | 29.00 | 30.44 | 30.44 | 0.33% | 96,608 |
| Sep 9, 2025 | 30.67 | 31.14 | 29.25 | 30.34 | 30.34 | -1.08% | 46,758 |
| Sep 8, 2025 | 30.30 | 30.87 | 30.30 | 30.67 | 30.67 | 1.12% | 38,076 |
| Sep 5, 2025 | 31.00 | 31.25 | 28.80 | 30.33 | 30.33 | -2.26% | 58,395 |
| Sep 4, 2025 | 30.65 | 31.17 | 30.56 | 31.03 | 31.03 | 1.97% | 20,997 |
| Sep 3, 2025 | 31.80 | 31.80 | 30.20 | 30.43 | 30.43 | 0.93% | 10,785 |
| Sep 2, 2025 | 30.30 | 30.66 | 30.06 | 30.15 | 30.15 | 0.63% | 3,714 |
| Sep 1, 2025 | 30.50 | 30.50 | 29.81 | 29.96 | 29.96 | -0.30% | 17,007 |
| Aug 29, 2025 | 30.50 | 30.63 | 29.72 | 30.05 | 30.05 | -0.27% | 14,800 |
| Aug 28, 2025 | 30.12 | 31.11 | 30.00 | 30.13 | 30.13 | -3.92% | 20,587 |
| Aug 26, 2025 | 31.55 | 31.81 | 31.17 | 31.36 | 31.36 | -0.48% | 21,483 |
| Aug 25, 2025 | 32.06 | 32.06 | 31.17 | 31.51 | 31.51 | 0.25% | 18,227 |
| Aug 22, 2025 | 31.81 | 31.97 | 31.39 | 31.43 | 31.43 | -0.41% | 6,954 |
| Aug 21, 2025 | 31.50 | 32.49 | 31.50 | 31.56 | 31.26 | 0.13% | 14,517 |
| Aug 20, 2025 | 32.50 | 32.50 | 31.00 | 31.52 | 31.22 | 0.99% | 34,052 |
| Aug 19, 2025 | 30.60 | 31.58 | 30.60 | 31.21 | 30.91 | 1.96% | 12,084 |
| Aug 18, 2025 | 30.51 | 31.78 | 30.42 | 30.61 | 30.32 | 0.16% | 15,556 |
| Aug 14, 2025 | 30.20 | 30.85 | 30.20 | 30.56 | 30.27 | 0.10% | 6,834 |
| Aug 13, 2025 | 31.52 | 31.52 | 30.45 | 30.53 | 30.24 | -4.50% | 84,672 |
| Aug 12, 2025 | 31.42 | 32.39 | 30.50 | 31.97 | 31.67 | 4.72% | 44,337 |
| Aug 11, 2025 | 30.76 | 30.79 | 30.04 | 30.53 | 30.24 | 0.16% | 7,766 |
| Aug 8, 2025 | 30.40 | 30.90 | 30.40 | 30.48 | 30.19 | -1.04% | 21,377 |
| Aug 7, 2025 | 30.85 | 30.99 | 30.42 | 30.80 | 30.51 | -0.16% | 21,901 |
| Aug 6, 2025 | 30.50 | 31.00 | 30.48 | 30.85 | 30.56 | 0.52% | 25,353 |
| Aug 5, 2025 | 30.85 | 30.91 | 30.47 | 30.69 | 30.40 | -1.32% | 26,070 |
| Aug 4, 2025 | 31.45 | 31.45 | 30.51 | 31.10 | 30.80 | 1.83% | 30,014 |
| Aug 1, 2025 | 31.01 | 31.15 | 30.33 | 30.54 | 30.25 | 0.13% | 43,736 |
| Jul 31, 2025 | 30.41 | 30.86 | 30.41 | 30.50 | 30.21 | -0.36% | 23,066 |
| Jul 30, 2025 | 31.20 | 31.20 | 30.15 | 30.61 | 30.32 | 0.10% | 28,184 |
| Jul 29, 2025 | 30.50 | 30.80 | 30.49 | 30.58 | 30.29 | 0.26% | 43,305 |
| Jul 28, 2025 | 30.32 | 30.81 | 30.31 | 30.50 | 30.21 | -0.03% | 80,605 |
| Jul 25, 2025 | 30.60 | 30.72 | 29.83 | 30.51 | 30.22 | -0.29% | 35,588 |
| Jul 24, 2025 | 31.12 | 31.12 | 30.19 | 30.60 | 30.31 | 0.29% | 11,904 |
| Jul 23, 2025 | 29.81 | 30.61 | 29.81 | 30.51 | 30.22 | -0.39% | 32,426 |
| Jul 22, 2025 | 29.81 | 30.81 | 29.81 | 30.63 | 30.34 | 1.16% | 27,620 |
| Jul 21, 2025 | 30.26 | 30.60 | 29.80 | 30.28 | 29.99 | 0.07% | 18,323 |
| Jul 18, 2025 | 31.00 | 31.00 | 30.01 | 30.26 | 29.97 | -1.47% | 32,720 |
| Jul 17, 2025 | 30.16 | 30.90 | 29.95 | 30.71 | 30.42 | 0.56% | 45,170 |
| Jul 16, 2025 | 30.20 | 31.44 | 30.20 | 30.54 | 30.25 | 1.03% | 16,844 |
| Jul 15, 2025 | 30.25 | 30.65 | 30.12 | 30.23 | 29.94 | -0.46% | 26,771 |
| Jul 14, 2025 | 30.31 | 31.10 | 29.90 | 30.37 | 30.08 | -0.33% | 52,936 |
| Jul 11, 2025 | 30.48 | 30.73 | 30.26 | 30.47 | 30.18 | -0.10% | 4,852 |
| Jul 10, 2025 | 30.91 | 30.94 | 30.26 | 30.50 | 30.21 | 0.13% | 11,965 |
| Jul 9, 2025 | 30.62 | 31.06 | 30.06 | 30.46 | 30.17 | -0.75% | 38,965 |
| Jul 8, 2025 | 30.90 | 30.90 | 30.19 | 30.69 | 30.40 | 0.62% | 22,652 |
| Jul 7, 2025 | 29.68 | 30.73 | 29.56 | 30.50 | 30.21 | 2.45% | 62,407 |
| Jul 4, 2025 | 31.33 | 31.33 | 29.05 | 29.77 | 29.49 | -3.09% | 78,307 |
| Jul 3, 2025 | 31.23 | 31.53 | 30.50 | 30.72 | 30.43 | -1.63% | 47,692 |
| Jul 2, 2025 | 31.97 | 32.44 | 31.00 | 31.23 | 30.93 | -2.25% | 36,185 |