Skip to main content
logo
HMA Agro Industries Limited (NSE:HMAAGRO)
India flag India · Delayed Price · Currency is INR
24.85
+0.31 (1.26%)
May 7, 2026, 3:29 PM IST

HMA Agro Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202624.6625.6824.2624.6524.650.45%1,346,927
May 6, 202624.2824.6924.1424.5424.541.40%291,898
May 5, 202624.4024.4023.8624.2024.20-0.12%268,770
May 4, 202624.4024.8024.0224.2324.23-0.41%174,990
Apr 30, 202624.3024.5123.8024.3324.330.62%390,689
Apr 29, 202624.2824.8324.0024.1824.18-0.90%318,665
Apr 28, 202624.4224.7924.3124.4024.40-0.08%185,942
Apr 27, 202623.7724.5923.7724.4224.422.18%344,748
Apr 24, 202624.9225.0223.7123.9023.90-3.04%316,105
Apr 23, 202624.4224.9524.2124.6524.651.11%329,493
Apr 22, 202624.7625.2324.0224.3824.38-1.53%635,052
Apr 21, 202625.1525.6024.6024.7624.760.65%3,441,356
Apr 20, 202624.7025.8424.3024.6024.60-0.97%1,324,895
Apr 17, 202623.2925.3023.1224.8424.847.49%2,090,315
Apr 16, 202623.4623.4922.8523.1123.11-0.73%787,324
Apr 15, 202622.9923.4722.7523.2823.282.74%1,823,492
Apr 13, 202622.7123.1022.5022.6622.66-4.59%1,959,178
Apr 10, 202621.3724.1521.2523.7523.758.15%9,061,169
Apr 9, 202622.5023.2921.6621.9621.96-8.27%3,134,468
Apr 8, 202626.0127.0022.7923.9423.94-5.45%2,857,268
Apr 7, 202624.8525.8524.1325.3225.322.97%152,846
Apr 6, 202623.6524.7323.3124.5924.593.97%136,632
Apr 2, 202623.3824.0022.8123.6523.651.15%75,917
Apr 1, 202623.5023.5022.5523.3823.388.29%157,472
Mar 30, 202622.3022.8821.3121.5921.59-4.38%289,422
Mar 27, 202623.5923.9922.5122.5822.58-3.79%364,302
Mar 25, 202623.6023.6322.7923.4723.471.29%423,741
Mar 24, 202623.9524.5022.7123.1723.17-0.13%228,542
Mar 23, 202623.5024.2923.0523.2023.20-3.17%1,627,155
Mar 20, 202623.6724.3723.6723.9623.961.70%112,137
Mar 19, 202624.0124.0122.9223.5623.56-0.72%193,929
Mar 18, 202623.6024.3423.5023.7323.730.59%182,742
Mar 17, 202623.8024.4723.5123.5923.59-1.13%129,219
Mar 16, 202624.2724.9923.5023.8623.86-1.97%106,583
Mar 13, 202625.6525.6524.2524.3424.34-1.74%132,336
Mar 12, 202624.1025.0024.1024.7724.770.12%119,305
Mar 11, 202625.4025.4024.6224.7424.740.41%104,503
Mar 10, 202625.0025.0024.1824.6424.642.20%150,705
Mar 9, 202624.6125.0524.0524.1124.11-3.75%219,561
Mar 6, 202625.0125.3524.7825.0525.05-0.28%99,531
Mar 5, 202624.6925.5524.5025.1225.121.95%152,842
Mar 4, 202625.0025.0924.0524.6424.64-2.26%609,830
Mar 2, 202625.0125.7524.9825.2125.21-2.70%198,845
Feb 27, 202625.9726.5825.6025.9125.91-0.15%146,867
Feb 26, 202626.6027.6025.0025.9525.95-3.06%136,348
Feb 25, 202626.6527.5426.4526.7726.770.11%214,249
Feb 24, 202627.6727.9126.5126.7426.74-3.36%188,892
Feb 23, 202627.6828.7326.8227.6727.67-0.04%192,096
Feb 20, 202628.3928.3927.4027.6827.68-1.35%112,085
Feb 19, 202628.7229.2527.9128.0628.06-1.96%159,324