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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	31.82	31.48	31.48	31.82	31.4	112,670
September 25, 2025	31.79	31.43	31.43	32.17	31.36	375,574
September 24, 2025	33.03	32.14	32.14	33.33	32	140,318
September 23, 2025	33.08	33.03	33.03	33.3	32.94	298,795
September 22, 2025	32.6	33.01	33.01	33.7	32.16	484,737
September 19, 2025	32.99	32.37	32.37	32.99	32.2	150,351
September 18, 2025	32.5	32.65	32.65	32.8	31.7	221,614
September 17, 2025	31.5	32.21	32.21	33.44	31.5	734,495
September 16, 2025	31.18	31.05	31.05	31.5	30.77	141,094
September 15, 2025	31.59	30.57	30.57	31.59	30.21	96,462
September 12, 2025	30.9	30.62	30.62	31.5	30.5	109,416
September 11, 2025	30.06	30.89	30.89	31.5	30.06	149,074
September 10, 2025	30.44	30.32	30.32	30.9	30	130,390
September 09, 2025	31	30.29	30.29	31.1	30.02	105,990
September 08, 2025	30.31	30.64	30.64	30.96	30.31	94,287
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

HMA Agro Industries Limited (HMAAGRO.NS) NSE