HMA Agro Industries Limited (NSE:HMAAGRO)
India · Delayed Price · Currency is INR 23.47
+0.30 (1.29%)
At close: Mar 25, 2026
HMA Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 23.60 | 23.63 | 22.79 | 23.47 | 23.47 | 1.29% | 423,741 |
| Mar 24, 2026 | 23.95 | 24.50 | 22.71 | 23.17 | 23.17 | -0.13% | 228,542 |
| Mar 23, 2026 | 23.50 | 24.29 | 23.05 | 23.20 | 23.20 | -3.17% | 1,627,155 |
| Mar 20, 2026 | 23.67 | 24.37 | 23.67 | 23.96 | 23.96 | 1.70% | 112,137 |
| Mar 19, 2026 | 24.01 | 24.01 | 22.92 | 23.56 | 23.56 | -0.72% | 193,929 |
| Mar 18, 2026 | 23.60 | 24.34 | 23.50 | 23.73 | 23.73 | 0.59% | 182,742 |
| Mar 17, 2026 | 23.80 | 24.47 | 23.51 | 23.59 | 23.59 | -1.13% | 129,219 |
| Mar 16, 2026 | 24.27 | 24.99 | 23.50 | 23.86 | 23.86 | -1.97% | 106,583 |
| Mar 13, 2026 | 25.65 | 25.65 | 24.25 | 24.34 | 24.34 | -1.74% | 132,336 |
| Mar 12, 2026 | 24.10 | 25.00 | 24.10 | 24.77 | 24.77 | 0.12% | 119,305 |
| Mar 11, 2026 | 25.40 | 25.40 | 24.62 | 24.74 | 24.74 | 0.41% | 104,503 |
| Mar 10, 2026 | 25.00 | 25.00 | 24.18 | 24.64 | 24.64 | 2.20% | 150,705 |
| Mar 9, 2026 | 24.61 | 25.05 | 24.05 | 24.11 | 24.11 | -3.75% | 219,561 |
| Mar 6, 2026 | 25.01 | 25.35 | 24.78 | 25.05 | 25.05 | -0.28% | 99,531 |
| Mar 5, 2026 | 24.69 | 25.55 | 24.50 | 25.12 | 25.12 | 1.95% | 152,842 |
| Mar 4, 2026 | 25.00 | 25.09 | 24.05 | 24.64 | 24.64 | -2.26% | 609,830 |
| Mar 2, 2026 | 25.01 | 25.75 | 24.98 | 25.21 | 25.21 | -2.70% | 198,845 |
| Feb 27, 2026 | 25.97 | 26.58 | 25.60 | 25.91 | 25.91 | -0.15% | 146,867 |
| Feb 26, 2026 | 26.60 | 27.60 | 25.00 | 25.95 | 25.95 | -3.06% | 136,348 |
| Feb 25, 2026 | 26.65 | 27.54 | 26.45 | 26.77 | 26.77 | 0.11% | 214,249 |
| Feb 24, 2026 | 27.67 | 27.91 | 26.51 | 26.74 | 26.74 | -3.36% | 188,892 |
| Feb 23, 2026 | 27.68 | 28.73 | 26.82 | 27.67 | 27.67 | -0.04% | 192,096 |
| Feb 20, 2026 | 28.39 | 28.39 | 27.40 | 27.68 | 27.68 | -1.35% | 112,085 |
| Feb 19, 2026 | 28.72 | 29.25 | 27.91 | 28.06 | 28.06 | -1.96% | 159,324 |
| Feb 18, 2026 | 27.51 | 28.80 | 27.50 | 28.62 | 28.62 | 4.03% | 272,974 |
| Feb 17, 2026 | 26.57 | 27.73 | 26.57 | 27.51 | 27.51 | 3.58% | 220,336 |
| Feb 16, 2026 | 27.90 | 27.90 | 25.95 | 26.56 | 26.56 | -5.14% | 449,082 |
| Feb 13, 2026 | 30.01 | 30.11 | 27.75 | 28.00 | 28.00 | -7.04% | 1,020,056 |
| Feb 12, 2026 | 30.10 | 30.98 | 29.00 | 30.12 | 30.12 | 2.00% | 1,107,299 |
| Feb 11, 2026 | 27.68 | 29.87 | 27.60 | 29.53 | 29.53 | 7.03% | 666,403 |
| Feb 10, 2026 | 27.81 | 28.24 | 27.35 | 27.59 | 27.59 | -0.79% | 183,366 |
| Feb 9, 2026 | 27.35 | 28.00 | 27.29 | 27.81 | 27.81 | 1.94% | 103,688 |
| Feb 6, 2026 | 27.45 | 27.45 | 26.55 | 27.28 | 27.28 | -0.66% | 78,255 |
| Feb 5, 2026 | 27.50 | 28.75 | 27.00 | 27.46 | 27.46 | 1.10% | 125,218 |
| Feb 4, 2026 | 26.65 | 27.89 | 26.20 | 27.16 | 27.16 | 3.74% | 220,231 |
| Feb 3, 2026 | 27.00 | 27.00 | 25.82 | 26.18 | 26.18 | 1.67% | 302,159 |
| Feb 2, 2026 | 25.35 | 25.98 | 24.78 | 25.75 | 25.75 | 1.58% | 124,509 |
| Feb 1, 2026 | 25.74 | 26.49 | 24.96 | 25.35 | 25.35 | -1.52% | 109,954 |
| Jan 30, 2026 | 25.47 | 26.25 | 25.10 | 25.74 | 25.74 | 1.06% | 164,786 |
| Jan 29, 2026 | 26.71 | 26.72 | 25.07 | 25.47 | 25.47 | -3.01% | 150,237 |
| Jan 28, 2026 | 26.49 | 27.00 | 25.40 | 26.26 | 26.26 | 2.18% | 170,470 |
| Jan 27, 2026 | 26.80 | 26.80 | 25.04 | 25.70 | 25.70 | -1.08% | 151,515 |
| Jan 23, 2026 | 26.80 | 26.80 | 25.52 | 25.98 | 25.98 | -1.48% | 88,039 |
| Jan 22, 2026 | 26.99 | 26.99 | 26.10 | 26.37 | 26.37 | 0.88% | 95,881 |
| Jan 21, 2026 | 26.12 | 26.28 | 25.45 | 26.14 | 26.14 | 0.08% | 183,179 |
| Jan 20, 2026 | 26.50 | 27.14 | 25.91 | 26.12 | 26.12 | -2.97% | 182,932 |
| Jan 19, 2026 | 27.10 | 27.45 | 26.50 | 26.92 | 26.92 | -0.66% | 148,324 |
| Jan 16, 2026 | 27.20 | 27.58 | 27.02 | 27.10 | 27.10 | -0.95% | 116,195 |
| Jan 14, 2026 | 27.20 | 27.66 | 27.20 | 27.36 | 27.36 | -1.51% | 110,178 |
| Jan 13, 2026 | 28.49 | 29.20 | 27.05 | 27.78 | 27.78 | 0.04% | 175,904 |