Skip to main content
logo
HMA Agro Industries Limited (BOM:543929)
India flag India · Delayed Price · Currency is INR
23.11
-0.55 (-2.32%)
At close: Jun 4, 2026

BOM:543929 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202623.1923.7022.5023.1123.11-2.32%21,359
Jun 3, 202624.2724.2723.0123.6623.66-0.55%8,508
Jun 2, 202622.2024.7522.2023.7923.792.94%26,550
Jun 1, 202624.5024.5023.0923.1123.11-0.34%6,216
May 29, 202624.9924.9923.1023.1923.19-1.36%13,356
May 27, 202623.9824.4923.4923.5123.510.04%6,105
May 26, 202624.5024.5023.3923.5023.50-4.20%23,638
May 25, 202624.1524.8024.1524.5324.530.20%24,715
May 22, 202624.8024.8024.0124.4824.481.20%5,185
May 21, 202624.2024.4024.0924.1924.191.17%1,717
May 20, 202623.8124.2523.7423.9123.91-1.32%7,898
May 19, 202623.0024.3023.0024.2324.232.89%10,710
May 18, 202624.1024.1023.2323.5523.55-2.81%7,471
May 15, 202624.0624.4023.9724.2324.230.54%12,518
May 14, 202623.9424.1023.5924.1024.100.17%6,184
May 13, 202623.9024.2623.7824.0624.060.88%3,950
May 12, 202624.0024.6023.7523.8523.85-1.65%70,457
May 11, 202624.0024.5524.0024.2524.25-1.30%23,389
May 8, 202624.0324.7924.0324.5724.57-0.32%11,108
May 7, 202624.6925.8024.3024.6524.650.16%50,062
May 6, 202623.7524.7723.7524.6124.611.19%36,695
May 5, 202624.6024.6023.6824.3224.320.21%30,204
May 4, 202624.0524.5924.0024.2724.27-1.10%32,373
Apr 30, 202624.6624.6623.7224.5424.542.12%28,196
Apr 29, 202624.8824.8824.0024.0324.03-1.48%5,048
Apr 28, 202624.7624.7624.1924.3924.390.25%11,192
Apr 27, 202623.5024.5923.5024.3324.331.21%8,862
Apr 24, 202625.2025.2024.0024.0424.04-2.20%35,045
Apr 23, 202624.1024.8924.1024.5824.580.41%25,756
Apr 22, 202624.7824.9124.1024.4824.48-0.97%14,332
Apr 21, 202625.0925.4724.6824.7224.720.49%54,786
Apr 20, 202625.0025.8024.3324.6024.60-0.65%85,468
Apr 17, 202623.0825.2923.0824.7624.767.33%158,611
Apr 16, 202623.4923.5122.9223.0723.07-0.60%44,597
Apr 15, 202622.9923.4922.7123.2123.212.34%56,308
Apr 13, 202622.8523.0822.5022.6822.68-5.10%130,614
Apr 10, 202621.2324.2321.2323.9023.908.49%859,216
Apr 9, 202622.0024.1021.7822.0322.03-8.93%460,782
Apr 8, 202625.7527.0022.9424.1924.19-5.06%74,960
Apr 7, 202624.7525.7224.2625.4825.483.33%13,717
Apr 6, 202624.0624.8523.4824.6624.665.03%3,374
Apr 2, 202625.0025.0022.8423.4823.481.56%7,535
Apr 1, 202620.0023.5020.0023.1223.126.84%13,530
Mar 30, 202621.1522.7321.1521.6421.64-4.21%47,879
Mar 27, 202624.1924.1922.4322.5922.59-3.71%33,974
Mar 25, 202623.0023.7822.7523.4623.462.31%28,096
Mar 24, 202623.7024.5522.7222.9322.93-0.99%20,026
Mar 23, 202623.9024.0822.8423.1623.16-3.34%42,967
Mar 20, 202623.3024.6023.3023.9623.961.53%28,013
Mar 19, 202623.5023.8623.1223.6023.60-0.46%3,328