HMA Agro Industries Limited (NSE:HMAAGRO)
India · Delayed Price · Currency is INR 23.75
+0.23 (0.98%)
May 27, 2026, 3:29 PM IST
HMA Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 23.32 | 24.27 | 23.32 | 24.13 | 24.13 | 3.47% | 181,337 |
| May 18, 2026 | 24.01 | 24.04 | 23.26 | 23.32 | 23.32 | -3.28% | 168,926 |
| May 15, 2026 | 24.25 | 24.27 | 23.96 | 24.11 | 24.11 | 0.12% | 129,935 |
| May 14, 2026 | 23.94 | 24.48 | 23.63 | 24.08 | 24.08 | 0.08% | 183,507 |
| May 13, 2026 | 23.78 | 24.20 | 23.75 | 24.06 | 24.06 | 0.71% | 142,701 |
| May 12, 2026 | 24.23 | 24.35 | 23.80 | 23.89 | 23.89 | -1.44% | 315,010 |
| May 11, 2026 | 24.50 | 24.56 | 24.05 | 24.24 | 24.24 | -1.34% | 228,183 |
| May 8, 2026 | 24.87 | 24.87 | 24.33 | 24.57 | 24.57 | -0.32% | 165,852 |
| May 7, 2026 | 24.66 | 25.68 | 24.26 | 24.65 | 24.65 | 0.45% | 1,346,927 |
| May 6, 2026 | 24.28 | 24.69 | 24.14 | 24.54 | 24.54 | 1.40% | 291,898 |
| May 5, 2026 | 24.40 | 24.40 | 23.86 | 24.20 | 24.20 | -0.12% | 268,770 |
| May 4, 2026 | 24.40 | 24.80 | 24.02 | 24.23 | 24.23 | -0.41% | 174,990 |
| Apr 30, 2026 | 24.30 | 24.51 | 23.80 | 24.33 | 24.33 | 0.62% | 390,689 |
| Apr 29, 2026 | 24.28 | 24.83 | 24.00 | 24.18 | 24.18 | -0.90% | 318,665 |
| Apr 28, 2026 | 24.42 | 24.79 | 24.31 | 24.40 | 24.40 | -0.08% | 185,942 |
| Apr 27, 2026 | 23.77 | 24.59 | 23.77 | 24.42 | 24.42 | 2.18% | 344,748 |
| Apr 24, 2026 | 24.92 | 25.02 | 23.71 | 23.90 | 23.90 | -3.04% | 316,105 |
| Apr 23, 2026 | 24.42 | 24.95 | 24.21 | 24.65 | 24.65 | 1.11% | 329,493 |
| Apr 22, 2026 | 24.76 | 25.23 | 24.02 | 24.38 | 24.38 | -1.53% | 635,052 |
| Apr 21, 2026 | 25.15 | 25.60 | 24.60 | 24.76 | 24.76 | 0.65% | 3,441,356 |
| Apr 20, 2026 | 24.70 | 25.84 | 24.30 | 24.60 | 24.60 | -0.97% | 1,324,895 |
| Apr 17, 2026 | 23.29 | 25.30 | 23.12 | 24.84 | 24.84 | 7.49% | 2,090,315 |
| Apr 16, 2026 | 23.46 | 23.49 | 22.85 | 23.11 | 23.11 | -0.73% | 787,324 |
| Apr 15, 2026 | 22.99 | 23.47 | 22.75 | 23.28 | 23.28 | 2.74% | 1,823,492 |
| Apr 13, 2026 | 22.71 | 23.10 | 22.50 | 22.66 | 22.66 | -4.59% | 1,959,178 |
| Apr 10, 2026 | 21.37 | 24.15 | 21.25 | 23.75 | 23.75 | 8.15% | 9,061,169 |
| Apr 9, 2026 | 22.50 | 23.29 | 21.66 | 21.96 | 21.96 | -8.27% | 3,134,468 |
| Apr 8, 2026 | 26.01 | 27.00 | 22.79 | 23.94 | 23.94 | -5.45% | 2,857,268 |
| Apr 7, 2026 | 24.85 | 25.85 | 24.13 | 25.32 | 25.32 | 2.97% | 152,846 |
| Apr 6, 2026 | 23.65 | 24.73 | 23.31 | 24.59 | 24.59 | 3.97% | 136,632 |
| Apr 2, 2026 | 23.38 | 24.00 | 22.81 | 23.65 | 23.65 | 1.15% | 75,917 |
| Apr 1, 2026 | 23.50 | 23.50 | 22.55 | 23.38 | 23.38 | 8.29% | 157,472 |
| Mar 30, 2026 | 22.30 | 22.88 | 21.31 | 21.59 | 21.59 | -4.38% | 289,422 |
| Mar 27, 2026 | 23.59 | 23.99 | 22.51 | 22.58 | 22.58 | -3.79% | 364,302 |
| Mar 25, 2026 | 23.60 | 23.63 | 22.79 | 23.47 | 23.47 | 1.29% | 423,741 |
| Mar 24, 2026 | 23.95 | 24.50 | 22.71 | 23.17 | 23.17 | -0.13% | 228,542 |
| Mar 23, 2026 | 23.50 | 24.29 | 23.05 | 23.20 | 23.20 | -3.17% | 1,627,155 |
| Mar 20, 2026 | 23.67 | 24.37 | 23.67 | 23.96 | 23.96 | 1.70% | 112,137 |
| Mar 19, 2026 | 24.01 | 24.01 | 22.92 | 23.56 | 23.56 | -0.72% | 193,929 |
| Mar 18, 2026 | 23.60 | 24.34 | 23.50 | 23.73 | 23.73 | 0.59% | 182,742 |
| Mar 17, 2026 | 23.80 | 24.47 | 23.51 | 23.59 | 23.59 | -1.13% | 129,219 |
| Mar 16, 2026 | 24.27 | 24.99 | 23.50 | 23.86 | 23.86 | -1.97% | 106,583 |
| Mar 13, 2026 | 25.65 | 25.65 | 24.25 | 24.34 | 24.34 | -1.74% | 132,336 |
| Mar 12, 2026 | 24.10 | 25.00 | 24.10 | 24.77 | 24.77 | 0.12% | 119,305 |