HMA Agro Industries Limited - HMAAGRO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.39	27.68	27.68	28.39	27.4	112,817
February 19, 2026	28.72	28.06	28.06	29.25	27.91	160,548
February 18, 2026	27.51	28.62	28.62	28.8	27.5	273,021
February 17, 2026	26.57	27.51	27.51	27.73	26.57	220,744
February 16, 2026	27.9	26.56	26.56	27.9	25.95	450,082
February 13, 2026	30.01	28	28	30.11	27.75	1.02M
February 12, 2026	30.1	30.12	30.12	30.98	29	1.11M
February 11, 2026	27.68	29.53	29.53	29.87	27.6	666,403
February 10, 2026	27.81	27.59	27.59	28.24	27.35	183,514
February 09, 2026	27.35	27.81	27.81	28	27.29	103,697
February 06, 2026	27.45	27.28	27.28	27.45	26.55	78,755
February 05, 2026	27.5	27.46	27.46	28.75	27	127,148
February 04, 2026	26.65	27.16	27.16	27.89	26.2	220,231
February 03, 2026	27	26.18	26.18	27	25.82	304,433
February 02, 2026	25.35	25.75	25.75	25.98	24.78	124,840
February 01, 2026	25.74	25.35	25.35	26.49	24.96	109,954
January 30, 2026	25.47	25.74	25.74	26.25	25.1	165,590
January 29, 2026	26.71	25.47	25.47	26.72	25.07	150,475
January 28, 2026	26.49	26.26	26.26	27	25.4	171,390
January 27, 2026	26.8	25.7	25.7	26.8	25.04	151,516
January 23, 2026	26.8	25.98	25.98	26.8	25.52	87,962
January 22, 2026	26.99	26.37	26.37	26.99	26.1	95,881
January 21, 2026	26.12	26.14	26.14	26.28	25.45	187,502
January 20, 2026	26.5	26.12	26.12	27.14	25.91	182,934
January 19, 2026	27.1	26.92	26.92	27.45	26.5	148,332
January 16, 2026	27.2	27.1	27.1	27.58	27.02	116,204
January 14, 2026	27.2	27.36	27.36	27.66	27.2	110,977
January 13, 2026	28.49	27.78	27.78	29.2	27.05	176,000
January 12, 2026	27	27.77	27.77	28	26.83	211,895
January 09, 2026	27.9	27.65	27.65	28.79	27.2	426,216
January 08, 2026	29.25	27.91	27.91	29.25	27.8	349,370
January 07, 2026	29	28.79	28.79	29.78	28.59	316,129
January 06, 2026	29.81	29.4	29.4	30	29.25	204,642
January 05, 2026	29	29.74	29.74	29.99	29	273,843
January 02, 2026	29.57	29.46	29.46	29.8	29.28	81,121
January 01, 2026	29.29	29.57	29.57	31	28.71	109,719
December 31, 2025	28.71	29.04	29.04	29.28	28.71	95,715
December 30, 2025	29.14	28.71	28.71	29.14	28.5	138,391
December 29, 2025	28.62	28.8	28.8	29	28.4	173,696
December 26, 2025	28.99	28.62	28.62	28.99	28.5	142,388
December 24, 2025	28.75	28.76	28.76	29.41	28.65	160,416
December 23, 2025	29.69	29	29	29.69	28.74	214,924
December 22, 2025	29.8	28.89	28.89	29.8	28.7	346,150
December 19, 2025	28.93	29.1	29.1	29.49	28.9	110,090
December 18, 2025	29.1	28.93	28.93	29.79	27.6	214,755
December 17, 2025	29.46	29.1	29.1	29.85	28.51	211,855
December 16, 2025	29.48	29.6	29.6	29.82	28.96	202,107
December 15, 2025	29.02	29.11	29.11	29.28	28.8	110,128
December 12, 2025	29.14	29.02	29.02	29.26	28.67	249,278
December 11, 2025	29.39	29.18	29.18	29.39	28.77	169,010
December 10, 2025	29.5	29.25	29.25	29.65	29.06	236,905
December 09, 2025	29.23	29.48	29.48	29.9	27.75	2.97M
December 08, 2025	30.49	29.22	29.22	30.49	29	281,441
December 05, 2025	30.02	29.96	29.96	30.37	29.71	325,148
December 04, 2025	31.5	29.92	29.92	31.5	29.75	483,350
December 03, 2025	30.07	29.94	29.94	30.41	29.77	1.95M
December 02, 2025	29.94	30.11	30.11	30.8	29.79	531,962
December 01, 2025	29.93	30.01	30.01	30.15	29.88	155,839
November 28, 2025	30.47	29.93	29.93	30.47	29.8	234,988
November 27, 2025	30.16	30.13	30.13	30.7	29.86	239,378

HMA Agro Industries Limited (HMAAGRO.NS) NSE