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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	31.05	30.31	30.31	31.48	29.56	219,250
September 04, 2025	30.89	31.01	31.01	31.18	30.51	116,560
September 03, 2025	30.49	30.44	30.44	30.75	30.1	131,830
September 02, 2025	30.11	30.07	30.07	30.67	30.01	94,620
September 01, 2025	30.01	30.02	30.02	30.24	29.77	162,038
August 29, 2025	30.08	30.06	30.06	30.94	29.77	84,113
August 28, 2025	31	30.07	30.07	31.28	29.5	112,171
August 26, 2025	31.37	31.31	31.31	31.99	31.14	157,965
August 25, 2025	31.5	31.37	31.37	31.98	31	2.79M
August 22, 2025	31.61	31.44	31.44	31.75	31.38	54,875
August 21, 2025	31.9	31.61	31.61	32.18	31.5	78,819
August 20, 2025	31.38	31.51	31.51	31.6	31.18	180,470
August 19, 2025	30.93	31.16	31.16	31.3	30.6	125,757
August 18, 2025	30.58	30.62	30.62	31.58	30.5	118,458
August 14, 2025	30.5	30.54	30.54	30.89	30.5	76,856
August 13, 2025	31.76	30.55	30.55	31.76	30.4	284,720
August 12, 2025	30.85	31.76	31.76	32.44	30.46	3.39M
August 11, 2025	30.9	30.5	30.5	30.9	30.08	151,167
August 08, 2025	31	30.49	30.49	31.01	30.4	190,741
August 07, 2025	30.4	30.73	30.73	31.06	30.4	180,392
August 06, 2025	30.89	30.89	30.89	31	30.48	145,042
August 05, 2025	31.3	30.68	30.68	31.3	30.48	138,706
August 04, 2025	31.25	31.04	31.04	32.55	30.5	209,985
August 01, 2025	30.69	30.61	30.61	31.28	30.32	324,269
July 31, 2025	30.5	30.42	30.42	30.68	29.97	232,079
July 30, 2025	30.8	30.62	30.62	30.8	30.21	98,123
July 29, 2025	30.36	30.55	30.55	30.83	30.36	108,537
July 28, 2025	30.4	30.49	30.49	30.73	30.06	181,189
July 25, 2025	30.86	30.48	30.48	30.86	29.9	193,004
July 24, 2025	30.58	30.57	30.57	30.89	30.3	232,730
July 23, 2025	30.67	30.57	30.57	30.7	30.11	213,616
July 22, 2025	30.05	30.67	30.67	30.98	30.05	187,402
July 21, 2025	30.23	30.22	30.22	30.48	29.75	171,019
July 18, 2025	31.38	30.23	30.23	31.38	30	311,417
July 17, 2025	30.9	30.9	30.9	30.9	30.28	237,337
July 16, 2025	30.6	30.52	30.52	31.58	30	579,835
July 15, 2025	30.27	30.28	30.28	30.7	30	162,867
July 14, 2025	30.47	30.36	30.36	30.66	29.9	242,675
July 11, 2025	30.5	30.47	30.47	30.95	30.25	216,783
July 10, 2025	30.98	30.53	30.53	30.98	30.25	172,646
July 09, 2025	30.6	30.5	30.5	31.11	30.18	404,363
July 08, 2025	30.96	30.61	30.61	30.96	30.15	332,971
July 07, 2025	29.76	30.58	30.58	30.75	29.58	479,780
July 04, 2025	30.95	29.69	29.69	31.09	29	943,561
July 03, 2025	31.19	30.66	30.66	31.59	30.49	355,799
July 02, 2025	31.88	31.19	31.19	32	30.98	409,227
July 01, 2025	31.97	31.9	31.9	32.47	31.68	315,337
June 30, 2025	32.57	31.97	31.97	32.57	31.66	1.36M
June 27, 2025	33.4	32.01	32.01	33.4	31.98	376,708
June 26, 2025	33.75	32.59	32.59	34.35	32.25	770,219
June 25, 2025	33.5	33.4	33.4	33.62	33.08	238,569
June 24, 2025	32.89	33.17	33.17	33.5	32.65	307,384
June 23, 2025	32	32.46	32.46	33.03	32	3.86M
June 20, 2025	31.8	32.5	32.5	32.95	31.8	231,976
June 19, 2025	33.19	32.43	32.43	33.3	32.01	263,953
June 18, 2025	32.94	33.21	33.21	33.59	32.77	235,197
June 17, 2025	33.59	33.11	33.11	33.68	32.94	326,006
June 16, 2025	33.01	32.99	32.99	33.5	32	805,254
June 13, 2025	32.38	33.12	33.12	33.89	32.06	1.41M
June 12, 2025	34	33.24	33.24	34.87	31.97	6.09M

HMA Agro Industries Limited (HMAAGRO.NS) NSE