HMA Agro Industries Limited (NSE:HMAAGRO)
India · Delayed Price · Currency is INR 20.65
-0.35 (-1.67%)
Jul 31, 2026, 10:35 AM IST
HMA Agro Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 22.23 | 22.44 | 20.88 | 21.00 | 21.00 | -4.33% | 789,132 |
| Jul 29, 2026 | 21.49 | 22.20 | 21.22 | 21.95 | 21.95 | 3.44% | 621,414 |
| Jul 28, 2026 | 21.43 | 21.54 | 21.15 | 21.22 | 21.22 | -1.44% | 229,637 |
| Jul 27, 2026 | 21.50 | 21.74 | 21.30 | 21.53 | 21.53 | 0.89% | 102,072 |
| Jul 24, 2026 | 21.20 | 21.75 | 21.10 | 21.34 | 21.34 | 0.28% | 230,033 |
| Jul 23, 2026 | 21.59 | 21.66 | 21.20 | 21.28 | 21.28 | -1.25% | 136,725 |
| Jul 22, 2026 | 21.76 | 21.82 | 21.45 | 21.55 | 21.55 | -0.97% | 82,668 |
| Jul 21, 2026 | 21.72 | 21.98 | 21.65 | 21.76 | 21.76 | 0.18% | 730,706 |
| Jul 20, 2026 | 21.65 | 22.50 | 21.55 | 21.72 | 21.72 | -1.09% | 364,359 |
| Jul 17, 2026 | 22.00 | 22.00 | 21.76 | 21.96 | 21.96 | 0.14% | 115,200 |
| Jul 16, 2026 | 21.89 | 22.00 | 21.69 | 21.93 | 21.93 | 0.92% | 201,918 |
| Jul 15, 2026 | 21.81 | 22.00 | 21.70 | 21.73 | 21.73 | -0.23% | 159,567 |
| Jul 14, 2026 | 21.80 | 22.20 | 21.70 | 21.78 | 21.78 | -0.46% | 196,631 |
| Jul 13, 2026 | 22.00 | 22.08 | 21.75 | 21.88 | 21.88 | -0.18% | 160,679 |
| Jul 10, 2026 | 22.00 | 22.15 | 21.65 | 21.92 | 21.92 | 0.92% | 518,887 |
| Jul 9, 2026 | 21.71 | 21.91 | 21.50 | 21.72 | 21.72 | - | 183,358 |
| Jul 8, 2026 | 21.97 | 22.04 | 21.52 | 21.72 | 21.72 | -0.82% | 127,228 |
| Jul 7, 2026 | 22.00 | 22.34 | 21.80 | 21.90 | 21.90 | -0.14% | 59,259 |
| Jul 6, 2026 | 22.59 | 22.99 | 21.78 | 21.93 | 21.93 | -1.22% | 151,777 |
| Jul 3, 2026 | 21.99 | 22.52 | 21.99 | 22.20 | 22.20 | -0.67% | 100,836 |
| Jul 2, 2026 | 22.00 | 22.75 | 21.90 | 22.35 | 22.35 | 1.18% | 344,626 |
| Jul 1, 2026 | 21.96 | 22.50 | 21.60 | 22.09 | 22.09 | 0.78% | 440,558 |
| Jun 30, 2026 | 21.92 | 22.01 | 21.50 | 21.92 | 21.92 | - | 498,575 |
| Jun 29, 2026 | 21.85 | 22.34 | 21.81 | 21.92 | 21.92 | -0.27% | 85,405 |
| Jun 25, 2026 | 22.00 | 22.74 | 21.90 | 21.98 | 21.98 | -0.86% | 682,235 |
| Jun 24, 2026 | 21.92 | 22.50 | 21.32 | 22.17 | 22.17 | 2.35% | 1,501,363 |
| Jun 23, 2026 | 21.78 | 22.09 | 21.45 | 21.66 | 21.66 | -1.68% | 2,115,534 |
| Jun 22, 2026 | 22.72 | 22.84 | 21.73 | 22.03 | 22.03 | -1.08% | 3,258,361 |
| Jun 19, 2026 | 22.88 | 22.88 | 22.20 | 22.27 | 22.27 | -0.85% | 288,017 |
| Jun 18, 2026 | 23.09 | 23.09 | 22.36 | 22.46 | 22.46 | -2.01% | 442,825 |
| Jun 17, 2026 | 22.73 | 23.12 | 22.73 | 22.92 | 22.92 | - | 127,213 |
| Jun 16, 2026 | 23.04 | 23.04 | 22.50 | 22.92 | 22.92 | -0.26% | 232,830 |
| Jun 15, 2026 | 23.61 | 23.61 | 22.79 | 22.98 | 22.98 | 1.59% | 223,131 |
| Jun 12, 2026 | 21.90 | 22.81 | 21.90 | 22.62 | 22.62 | 2.68% | 160,423 |
| Jun 11, 2026 | 22.47 | 22.95 | 21.90 | 22.03 | 22.03 | -2.95% | 170,348 |
| Jun 10, 2026 | 23.14 | 23.54 | 22.62 | 22.70 | 22.70 | -2.49% | 377,440 |
| Jun 9, 2026 | 23.31 | 23.81 | 22.90 | 23.28 | 23.28 | -0.09% | 122,195 |
| Jun 8, 2026 | 23.01 | 23.67 | 23.00 | 23.30 | 23.30 | -1.23% | 81,280 |
| Jun 5, 2026 | 23.00 | 23.90 | 23.00 | 23.59 | 23.59 | 2.30% | 215,812 |
| Jun 4, 2026 | 23.01 | 23.54 | 22.84 | 23.06 | 23.06 | -2.04% | 519,048 |
| Jun 3, 2026 | 23.80 | 24.07 | 23.40 | 23.54 | 23.54 | -1.22% | 154,318 |
| Jun 2, 2026 | 23.07 | 24.95 | 22.91 | 23.83 | 23.83 | 3.29% | 2,550,226 |
| Jun 1, 2026 | 23.89 | 23.89 | 22.90 | 23.07 | 23.07 | -0.77% | 132,440 |
| May 29, 2026 | 23.75 | 24.00 | 23.20 | 23.25 | 23.25 | -1.32% | 1,303,481 |
| May 27, 2026 | 23.50 | 23.86 | 23.40 | 23.56 | 23.56 | 0.17% | 205,233 |
| May 26, 2026 | 23.00 | 24.00 | 23.00 | 23.52 | 23.52 | -4.55% | 701,323 |
| May 25, 2026 | 24.62 | 24.90 | 24.00 | 24.64 | 24.64 | 1.11% | 283,275 |
| May 22, 2026 | 24.65 | 24.65 | 24.09 | 24.37 | 24.37 | 0.41% | 180,234 |
| May 21, 2026 | 24.55 | 24.55 | 24.04 | 24.27 | 24.27 | 1.08% | 101,827 |
| May 20, 2026 | 24.13 | 24.30 | 23.87 | 24.01 | 24.01 | -0.50% | 154,142 |