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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	29.85	30.15	30.15	30.48	29.85	254,814
November 25, 2025	30.93	29.93	29.93	31.44	29.75	662,718
November 24, 2025	32.9	30.62	30.62	33.2	30.35	533,935
November 21, 2025	31.64	31.77	31.77	32.95	31.56	876,946
November 19, 2025	32.71	31.48	31.48	32.71	31.16	245,563
November 18, 2025	32.67	31.91	31.91	34.24	31.6	1.21M
November 17, 2025	32.97	31.99	31.99	32.97	31.59	924,715
November 14, 2025	30.08	29.98	29.98	30.86	29.89	838,015
November 13, 2025	30.8	30.08	30.08	30.8	30	1.01M
November 12, 2025	30.11	30.11	30.11	30.51	29.84	333,249
November 11, 2025	30.8	30	30	31.01	29.6	395,875
November 10, 2025	30.9	30.76	30.76	31.19	30.21	238,985
November 07, 2025	30.77	30.83	30.83	31.38	30.19	157,319
November 06, 2025	31.24	30.77	30.77	31.98	30.35	142,813
November 04, 2025	31.99	31.23	31.23	32.5	31.03	604,344
November 03, 2025	31.55	31.54	31.54	31.88	31.07	408,806
October 31, 2025	30.89	31.42	31.42	31.84	30.3	330,760
October 30, 2025	30.77	30.89	30.89	31.14	30.39	114,312
October 29, 2025	30.4	30.77	30.77	30.96	30.4	659,743
October 28, 2025	31.19	30.56	30.56	31.19	30.5	68,240
October 27, 2025	31.15	30.83	30.83	31.49	30.59	70,530
October 24, 2025	31	31	31	31.9	30.68	102,372
October 23, 2025	30.89	30.88	30.88	31.69	30.31	190,388
October 21, 2025	30.85	30.23	30.23	30.99	29.5	58,495
October 20, 2025	30.26	30.11	30.11	30.44	29.81	76,211
October 17, 2025	29.73	29.98	29.98	30.43	29.73	98,435

HMA Agro Industries Limited (HMAAGRO.NS) NSE