HMA Agro Industries Limited (NSE:HMAAGRO)
India · Delayed Price · Currency is INR 20.00
-0.01 (-0.05%)
Sep 9, 2026, 1:20 PM IST
HMA Agro Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 20.80 | 21.08 | 19.90 | 20.01 | 20.01 | -3.15% | 2,220,160 |
| Sep 7, 2026 | 20.90 | 20.92 | 20.59 | 20.66 | 20.66 | -0.86% | 563,266 |
| Sep 4, 2026 | 20.90 | 21.15 | 20.80 | 20.84 | 20.84 | -0.43% | 314,281 |
| Sep 3, 2026 | 21.09 | 21.29 | 20.63 | 20.93 | 20.93 | 0.19% | 934,486 |
| Sep 2, 2026 | 20.90 | 21.64 | 20.71 | 20.89 | 20.89 | -0.14% | 4,096,974 |
| Sep 1, 2026 | 20.90 | 21.11 | 20.78 | 20.92 | 20.92 | -0.29% | 640,790 |
| Aug 31, 2026 | 20.75 | 21.65 | 20.73 | 20.98 | 20.98 | 0.05% | 4,079,732 |
| Aug 28, 2026 | 21.07 | 21.22 | 20.72 | 20.97 | 20.97 | 0.33% | 1,054,199 |
| Aug 27, 2026 | 21.00 | 21.32 | 20.80 | 20.90 | 20.90 | -0.29% | 2,987,601 |
| Aug 26, 2026 | 21.27 | 21.58 | 20.89 | 20.96 | 20.96 | -0.85% | 4,765,001 |
| Aug 25, 2026 | 20.91 | 22.40 | 20.91 | 21.14 | 21.14 | -0.66% | 4,676,628 |
| Aug 24, 2026 | 22.09 | 22.21 | 20.90 | 21.28 | 21.28 | -3.14% | 3,556,500 |
| Aug 21, 2026 | 22.00 | 22.18 | 21.70 | 21.97 | 21.97 | 0.14% | 1,141,311 |
| Aug 20, 2026 | 22.06 | 22.21 | 21.80 | 21.94 | 21.94 | - | 1,337,093 |
| Aug 19, 2026 | 22.40 | 22.98 | 21.50 | 21.94 | 21.94 | -0.36% | 2,998,242 |
| Aug 18, 2026 | 22.90 | 24.00 | 21.93 | 22.02 | 22.02 | -4.05% | 9,306,605 |
| Aug 17, 2026 | 24.69 | 26.50 | 22.46 | 22.95 | 22.95 | -5.32% | 7,624,076 |
| Aug 14, 2026 | 23.00 | 25.34 | 22.00 | 24.24 | 24.24 | 10.63% | 11,840,340 |
| Aug 13, 2026 | 21.80 | 22.80 | 21.20 | 21.91 | 21.91 | 0.50% | 1,005,784 |
| Aug 12, 2026 | 22.11 | 22.79 | 21.71 | 21.80 | 21.80 | -1.13% | 682,442 |
| Aug 11, 2026 | 21.91 | 22.86 | 21.90 | 22.05 | 22.05 | -0.18% | 1,370,215 |
| Aug 10, 2026 | 24.05 | 24.05 | 21.49 | 22.09 | 22.09 | -0.63% | 3,430,222 |
| Aug 7, 2026 | 20.85 | 22.54 | 20.80 | 22.23 | 22.23 | 6.26% | 2,059,506 |
| Aug 6, 2026 | 20.68 | 21.29 | 20.50 | 20.92 | 20.92 | 1.21% | 735,329 |
| Aug 5, 2026 | 20.80 | 21.59 | 20.50 | 20.67 | 20.67 | -0.62% | 1,183,613 |
| Aug 4, 2026 | 20.90 | 21.57 | 20.45 | 20.80 | 20.80 | -0.43% | 1,280,779 |
| Aug 3, 2026 | 20.51 | 21.50 | 20.51 | 20.89 | 20.89 | 1.80% | 491,190 |
| Jul 31, 2026 | 21.50 | 21.50 | 20.00 | 20.52 | 20.52 | -2.29% | 870,634 |
| 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 |