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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	30.49	30.17	30.17	30.88	29.98	102,180
October 15, 2025	30.52	30.17	30.17	30.52	30	51,668
October 14, 2025	29.9	30.12	30.12	30.5	29.75	114,066
October 13, 2025	30.2	30.04	30.04	30.98	29.8	121,199
October 10, 2025	30	30.35	30.35	30.89	30	85,196
October 09, 2025	30.36	30.16	30.16	30.73	30.05	76,988
October 08, 2025	30.51	30.5	30.5	31.25	30.42	88,372
October 07, 2025	31.5	30.9	30.9	31.63	30.85	104,931
October 06, 2025	31.44	31.22	31.22	31.59	31.05	166,652
October 03, 2025	31	31.06	31.06	31.5	30.95	133,038
October 01, 2025	30.86	31.03	31.03	31.66	30.59	114,749
September 30, 2025	31.36	30.71	30.71	31.51	30.55	64,758
September 29, 2025	32.2	31.26	31.26	32.2	31.15	97,487
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

HMA Agro Industries Limited (HMAAGRO.NS) NSE