Skip to main content
logo
HMA Agro Industries Limited (NSE:HMAAGRO)
India flag India · Delayed Price · Currency is INR
24.68
-0.65 (-2.57%)
Oct 19, 2026, 3:29 PM IST

HMA Agro Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 202625.3326.3124.6624.6824.68-2.57%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
Aug 27, 202621.0021.3220.8020.9020.90-0.29%2,987,601
Aug 26, 202621.2721.5820.8920.9620.96-0.85%4,765,001
Aug 25, 202620.9122.4020.9121.1421.14-0.66%4,676,628
Aug 24, 202622.0922.2120.9021.2821.28-3.14%3,556,500
Aug 21, 202622.0022.1821.7021.9721.970.14%1,141,311
Aug 20, 202622.0622.2121.8021.9421.94-1,337,093
Aug 19, 202622.4022.9821.5021.9421.94-0.36%2,998,242
Aug 18, 202622.9024.0021.9322.0222.02-4.05%9,306,605
Aug 17, 202624.6926.5022.4622.9522.95-5.32%7,624,076
Aug 14, 202623.0025.3422.0024.2424.2410.63%11,840,340
Aug 13, 202621.8022.8021.2021.9121.910.50%1,005,784
Aug 12, 202622.1122.7921.7121.8021.80-1.13%682,442
Aug 11, 202621.9122.8621.9022.0522.05-0.18%1,370,215
Aug 10, 202624.0524.0521.4922.0922.09-0.63%3,430,222
Aug 7, 202620.8522.5420.8022.2322.236.26%2,059,506