HMA Agro Industries Limited (NSE:HMAAGRO)
India · Delayed Price · Currency is INR 25.98
-0.39 (-1.48%)
At close: Jan 23, 2026
HMA Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 29.94 | 30.80 | 29.79 | 30.11 | 30.11 | 0.33% | 531,238 |
| Dec 1, 2025 | 29.93 | 30.15 | 29.88 | 30.01 | 30.01 | 0.27% | 153,840 |
| Nov 28, 2025 | 30.47 | 30.47 | 29.80 | 29.93 | 29.93 | -0.66% | 234,888 |
| Nov 27, 2025 | 30.16 | 30.70 | 29.86 | 30.13 | 30.13 | -0.07% | 238,918 |
| Nov 26, 2025 | 29.85 | 30.48 | 29.85 | 30.15 | 30.15 | 0.74% | 254,314 |
| Nov 25, 2025 | 30.93 | 31.44 | 29.75 | 29.93 | 29.93 | -2.25% | 662,718 |
| Nov 24, 2025 | 32.90 | 33.20 | 30.35 | 30.62 | 30.62 | -3.62% | 533,935 |
| Nov 21, 2025 | 31.64 | 32.95 | 31.56 | 31.77 | 31.77 | 1.24% | 876,946 |
| Nov 20, 2025 | 31.89 | 32.32 | 31.10 | 31.38 | 31.38 | -0.32% | 406,722 |
| Nov 19, 2025 | 32.71 | 32.71 | 31.16 | 31.48 | 31.48 | -1.35% | 245,557 |
| Nov 18, 2025 | 32.67 | 34.24 | 31.60 | 31.91 | 31.91 | -0.25% | 1,210,888 |
| Nov 17, 2025 | 32.97 | 32.97 | 31.59 | 31.99 | 31.99 | 6.70% | 923,417 |
| Nov 14, 2025 | 30.08 | 30.86 | 29.89 | 29.98 | 29.98 | -0.33% | 838,014 |
| Nov 13, 2025 | 30.80 | 30.80 | 30.00 | 30.08 | 30.08 | -0.10% | 1,005,456 |