HMA Agro Industries Limited (NSE:HMAAGRO)
India · Delayed Price · Currency is INR 28.05
-2.07 (-6.87%)
Feb 13, 2026, 3:29 PM IST
HMA Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 27.00 | 28.00 | 26.83 | 27.77 | 27.77 | 0.43% | 209,692 |
| Jan 9, 2026 | 27.90 | 28.79 | 27.20 | 27.65 | 27.65 | -0.93% | 425,785 |
| Jan 8, 2026 | 29.25 | 29.25 | 27.80 | 27.91 | 27.91 | -3.06% | 349,282 |
| Jan 7, 2026 | 29.00 | 29.78 | 28.59 | 28.79 | 28.79 | -2.07% | 315,929 |
| Jan 6, 2026 | 29.81 | 30.00 | 29.25 | 29.40 | 29.40 | -1.14% | 204,405 |
| Jan 5, 2026 | 29.00 | 29.99 | 29.00 | 29.74 | 29.74 | 0.95% | 273,621 |
| Jan 2, 2026 | 29.57 | 29.80 | 29.28 | 29.46 | 29.46 | -0.37% | 81,121 |
| Jan 1, 2026 | 29.29 | 31.00 | 28.71 | 29.57 | 29.57 | 1.83% | 109,719 |
| Dec 31, 2025 | 28.71 | 29.28 | 28.71 | 29.04 | 29.04 | 1.15% | 95,679 |
| Dec 30, 2025 | 29.14 | 29.14 | 28.50 | 28.71 | 28.71 | -0.31% | 138,191 |
| Dec 29, 2025 | 28.62 | 29.00 | 28.40 | 28.80 | 28.80 | 0.63% | 173,301 |
| Dec 26, 2025 | 28.99 | 28.99 | 28.50 | 28.62 | 28.62 | -0.49% | 142,388 |
| Dec 24, 2025 | 28.75 | 29.41 | 28.65 | 28.76 | 28.76 | -0.83% | 156,011 |
| Dec 23, 2025 | 29.69 | 29.69 | 28.74 | 29.00 | 29.00 | 0.38% | 214,793 |
| Dec 22, 2025 | 29.80 | 29.80 | 28.70 | 28.89 | 28.89 | -0.72% | 346,087 |
| Dec 19, 2025 | 28.93 | 29.49 | 28.90 | 29.10 | 29.10 | 0.59% | 109,990 |
| Dec 18, 2025 | 29.10 | 29.79 | 27.60 | 28.93 | 28.93 | -0.58% | 214,719 |
| Dec 17, 2025 | 29.46 | 29.85 | 28.51 | 29.10 | 29.10 | -1.69% | 210,047 |
| Dec 16, 2025 | 29.48 | 29.82 | 28.96 | 29.60 | 29.60 | 1.68% | 200,940 |
| Dec 15, 2025 | 29.02 | 29.28 | 28.80 | 29.11 | 29.11 | 0.31% | 108,265 |
| Dec 12, 2025 | 29.14 | 29.26 | 28.67 | 29.02 | 29.02 | -0.55% | 249,034 |
| Dec 11, 2025 | 29.39 | 29.39 | 28.77 | 29.18 | 29.18 | -0.24% | 169,000 |
| Dec 10, 2025 | 29.50 | 29.65 | 29.06 | 29.25 | 29.25 | -0.78% | 236,740 |
| Dec 9, 2025 | 29.23 | 29.90 | 27.75 | 29.48 | 29.48 | 0.89% | 2,965,517 |
| Dec 8, 2025 | 30.49 | 30.49 | 29.00 | 29.22 | 29.22 | -2.47% | 281,330 |
| Dec 5, 2025 | 30.02 | 30.37 | 29.71 | 29.96 | 29.96 | 0.13% | 324,059 |
| Dec 4, 2025 | 31.50 | 31.50 | 29.75 | 29.92 | 29.92 | -0.07% | 483,350 |
| Dec 3, 2025 | 30.07 | 30.41 | 29.77 | 29.94 | 29.94 | -0.56% | 1,949,364 |