Skip to main content
logo
HMA Agro Industries Limited (NSE:HMAAGRO)
India flag India · Delayed Price · Currency is INR
27.08
-0.85 (-3.04%)
Nov 9, 2026, 3:29 PM IST

HMA Agro Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202627.5727.7726.9027.0827.08-3.04%865,675
Nov 8, 202627.5028.4527.0027.9327.933.14%2,507,285
Nov 6, 202627.7027.7026.4127.0827.08-0.81%1,399,344
Nov 5, 202628.5028.6627.1027.3027.30-4.11%2,835,546
Nov 4, 202625.0130.1025.0028.4728.4713.47%19,053,652
Nov 3, 202625.2825.9024.7225.0925.09-0.28%5,571,532
Nov 2, 202625.0725.6024.6225.1625.161.21%1,575,843
Oct 30, 202624.3025.0923.9924.8624.861.76%1,634,263
Oct 29, 202624.0124.5523.7724.4324.431.75%560,617
Oct 28, 202624.0024.2523.5124.0124.011.69%348,582
Oct 27, 202623.2024.4923.0023.6123.610.98%505,194
Oct 26, 202623.8223.8223.0723.3823.38-0.17%591,586
Oct 23, 202624.0224.3423.0023.4223.42-2.50%825,876
Oct 22, 202624.2924.4823.1024.0224.02-1.11%1,312,524
Oct 21, 202624.7825.2024.0524.2924.29-2.53%1,571,703
Oct 19, 202625.3326.3124.6624.9224.92-1.62%2,369,113
Oct 16, 202624.4325.8624.4325.3325.331.60%982,923
Oct 15, 202626.1726.1724.1224.9324.93-3.82%2,076,418
Oct 14, 202624.0026.5023.5425.9225.927.91%10,742,036
Oct 13, 202624.0024.2023.6124.0224.020.13%1,157,559
Oct 12, 202623.3024.2523.3023.9923.993.05%688,609
Oct 9, 202623.7023.9622.6823.2823.28-1.44%1,129,587
Oct 8, 202624.9125.2523.5023.6223.62-5.18%1,306,967
Oct 7, 202625.0025.0024.2924.9124.911.43%1,051,851
Oct 6, 202623.4024.7423.3124.5624.564.96%2,144,577
Oct 5, 202623.4924.2523.0723.4023.40-0.30%3,179,782
Oct 1, 202624.0424.1123.0423.4723.47-1.88%2,581,703
Sep 30, 202623.7924.6923.6123.9223.920.50%978,980
Sep 29, 202624.0224.0223.4323.8023.80-0.92%614,209
Sep 28, 202624.2025.1023.8824.0224.020.17%2,692,734
Sep 25, 202623.2224.1522.6423.9823.983.27%1,255,633
Sep 24, 202623.5023.5823.0523.2223.22-1.65%1,239,989
Sep 23, 202623.9123.9623.4823.6123.61-0.46%1,717,160
Sep 22, 202624.4124.4123.3623.7223.72-0.96%2,088,829
Sep 21, 202624.2425.5023.6423.9523.950.76%5,464,569
Sep 18, 202623.0024.3622.8623.7723.772.99%3,564,052
Sep 17, 202623.0423.5722.6023.0823.080.17%1,986,317
Sep 16, 202624.9924.9922.2023.0423.04-1.58%11,554,697
Sep 15, 202620.0824.0519.9923.4123.4116.64%35,613,186
Sep 11, 202620.0020.2419.6820.0720.070.45%982,208
Sep 10, 202620.0220.3619.0919.9819.98-0.20%10,117,070
Sep 9, 202620.1120.3019.8020.0220.020.05%1,106,812
Sep 8, 202620.8021.0819.9020.0120.01-3.15%2,220,160
Sep 7, 202620.9020.9220.5920.6620.66-0.86%563,266
Sep 4, 202620.9021.1520.8020.8420.84-0.43%314,281
Sep 3, 202621.0921.2920.6320.9320.930.19%934,486
Sep 2, 202620.9021.6420.7120.8920.89-0.14%4,096,974
Sep 1, 202620.9021.1120.7820.9220.92-0.29%640,790
Aug 31, 202620.7521.6520.7320.9820.980.05%4,079,732
Aug 28, 202621.0721.2220.7220.9720.970.33%1,054,199