HMA Agro Industries Limited HMAAGRO
NSE · India · Distribution Services
INR 23.35-0.57 (-2.38%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 23.47 | -1.88% | INR 24.04 | INR 24.11 | INR 23.04 | 2.58M |
| 2026-09-30 | INR 23.92 | +0.50% | INR 23.79 | INR 24.69 | INR 23.61 | 978.98K |
| 2026-09-29 | INR 23.80 | -0.92% | INR 24.02 | INR 24.02 | INR 23.43 | 614.21K |
| 2026-09-28 | INR 24.02 | +0.17% | INR 24.20 | INR 25.10 | INR 23.88 | 2.69M |
| 2026-09-25 | INR 23.98 | +3.27% | INR 23.22 | INR 24.15 | INR 22.64 | 1.26M |
| 2026-09-24 | INR 23.22 | -1.65% | INR 23.50 | INR 23.58 | INR 23.05 | 1.24M |
| 2026-09-23 | INR 23.61 | -0.46% | INR 23.91 | INR 23.96 | INR 23.48 | 1.72M |
| 2026-09-22 | INR 23.72 | -0.96% | INR 24.41 | INR 24.41 | INR 23.36 | 2.09M |
| 2026-09-21 | INR 23.95 | +0.76% | INR 24.24 | INR 25.50 | INR 23.64 | 5.46M |
| 2026-09-18 | INR 23.77 | +2.99% | INR 23.00 | INR 24.36 | INR 22.86 | 3.56M |
| 2026-09-17 | INR 23.08 | +0.17% | INR 23.04 | INR 23.57 | INR 22.60 | 1.99M |
| 2026-09-16 | INR 23.04 | -1.58% | INR 24.99 | INR 24.99 | INR 22.20 | 11.55M |
| 2026-09-15 | INR 23.41 | +16.64% | INR 20.08 | INR 24.05 | INR 19.99 | 35.61M |
| 2026-09-14 | INR 20.07 | 0.00% | INR 20.07 | INR 20.07 | INR 20.07 | 0 |
| 2026-09-11 | INR 20.07 | +0.45% | INR 20.00 | INR 20.24 | INR 19.68 | 982.21K |
| 2026-09-10 | INR 19.98 | -0.20% | INR 20.02 | INR 20.36 | INR 19.09 | 10.12M |
| 2026-09-09 | INR 20.02 | +0.05% | INR 20.11 | INR 20.30 | INR 19.80 | 1.11M |
| 2026-09-08 | INR 20.01 | -3.15% | INR 20.80 | INR 21.08 | INR 19.90 | 2.22M |
| 2026-09-07 | INR 20.66 | -0.86% | INR 20.90 | INR 20.92 | INR 20.59 | 563.27K |
| 2026-09-04 | INR 20.84 | -0.43% | INR 20.90 | INR 21.15 | INR 20.80 | 314.28K |
| 2026-09-03 | INR 20.93 | +0.19% | INR 21.09 | INR 21.29 | INR 20.63 | 934.49K |
| 2026-09-02 | INR 20.89 | -0.14% | INR 20.90 | INR 21.64 | INR 20.71 | 4.10M |
| 2026-09-01 | INR 20.92 | -0.29% | INR 20.90 | INR 21.11 | INR 20.78 | 640.79K |
| 2026-08-31 | INR 20.98 | +0.05% | INR 20.75 | INR 21.65 | INR 20.73 | 4.08M |
| 2026-08-28 | INR 20.97 | +0.33% | INR 21.07 | INR 21.22 | INR 20.72 | 1.05M |
| 2026-08-27 | INR 20.90 | -0.29% | INR 21.00 | INR 21.32 | INR 20.80 | 2.99M |
| 2026-08-26 | INR 20.96 | -0.85% | INR 21.27 | INR 21.58 | INR 20.89 | 4.77M |
| 2026-08-25 | INR 21.14 | -0.66% | INR 20.91 | INR 22.40 | INR 20.91 | 4.68M |
| 2026-08-24 | INR 21.28 | -3.14% | INR 22.09 | INR 22.21 | INR 20.90 | 3.56M |
| 2026-08-21 | INR 21.97 | +0.14% | INR 22.00 | INR 22.18 | INR 21.70 | 1.14M |
| 2026-08-20 | INR 21.94 | 0.00% | INR 22.06 | INR 22.21 | INR 21.80 | 1.34M |
| 2026-08-19 | INR 21.94 | -0.36% | INR 22.40 | INR 22.98 | INR 21.50 | 3.00M |
| 2026-08-18 | INR 22.02 | -4.05% | INR 22.90 | INR 24.00 | INR 21.93 | 9.31M |
| 2026-08-17 | INR 22.95 | -5.32% | INR 24.69 | INR 26.50 | INR 22.46 | 7.62M |
| 2026-08-14 | INR 24.24 | +10.63% | INR 23.00 | INR 25.34 | INR 22.00 | 11.84M |
| 2026-08-13 | INR 21.91 | +0.50% | INR 21.80 | INR 22.80 | INR 21.20 | 1.01M |
| 2026-08-12 | INR 21.80 | -1.13% | INR 22.11 | INR 22.79 | INR 21.71 | 682.44K |
| 2026-08-11 | INR 22.05 | -0.18% | INR 21.91 | INR 22.86 | INR 21.90 | 1.37M |
| 2026-08-10 | INR 22.09 | -0.63% | INR 24.05 | INR 24.05 | INR 21.49 | 3.43M |
| 2026-08-07 | INR 22.23 | +6.26% | INR 20.85 | INR 22.54 | INR 20.80 | 2.06M |
| 2026-08-06 | INR 20.92 | +1.21% | INR 20.68 | INR 21.29 | INR 20.50 | 735.33K |
| 2026-08-05 | INR 20.67 | -0.62% | INR 20.80 | INR 21.59 | INR 20.50 | 1.18M |
| 2026-08-04 | INR 20.80 | -0.43% | INR 20.90 | INR 21.57 | INR 20.45 | 1.28M |
| 2026-08-03 | INR 20.89 | +1.80% | INR 20.51 | INR 21.50 | INR 20.51 | 491.19K |
| 2026-07-31 | INR 20.52 | -2.29% | INR 21.50 | INR 21.50 | INR 20.00 | 870.63K |
| 2026-07-30 | INR 21.00 | -4.33% | INR 22.23 | INR 22.44 | INR 20.88 | 789.13K |
| 2026-07-29 | INR 21.95 | +3.44% | INR 21.49 | INR 22.20 | INR 21.22 | 621.41K |
| 2026-07-28 | INR 21.22 | -1.44% | INR 21.43 | INR 21.54 | INR 21.15 | 229.64K |
| 2026-07-27 | INR 21.53 | +0.89% | INR 21.50 | INR 21.74 | INR 21.30 | 102.07K |
| 2026-07-24 | INR 21.34 | +0.28% | INR 21.20 | INR 21.75 | INR 21.10 | 230.03K |
| 2026-07-23 | INR 21.28 | -1.25% | INR 21.59 | INR 21.66 | INR 21.20 | 136.73K |
| 2026-07-22 | INR 21.55 | -0.97% | INR 21.76 | INR 21.82 | INR 21.45 | 82.67K |
| 2026-07-21 | INR 21.76 | +0.18% | INR 21.72 | INR 21.98 | INR 21.65 | 730.71K |
| 2026-07-20 | INR 21.72 | -1.09% | INR 21.65 | INR 22.50 | INR 21.55 | 364.36K |
| 2026-07-17 | INR 21.96 | +0.14% | INR 22.00 | INR 22.00 | INR 21.76 | 115.20K |
| 2026-07-16 | INR 21.93 | +0.92% | INR 21.89 | INR 22.00 | INR 21.69 | 201.92K |
| 2026-07-15 | INR 21.73 | -0.23% | INR 21.81 | INR 22.00 | INR 21.70 | 159.57K |
| 2026-07-14 | INR 21.78 | -0.46% | INR 21.80 | INR 22.20 | INR 21.70 | 196.63K |
| 2026-07-13 | INR 21.88 | -0.18% | INR 22.00 | INR 22.08 | INR 21.75 | 160.68K |
| 2026-07-10 | INR 21.92 | +0.92% | INR 22.00 | INR 22.15 | INR 21.65 | 518.89K |
| 2026-07-09 | INR 21.72 | 0.00% | INR 21.71 | INR 21.91 | INR 21.50 | 183.36K |
| 2026-07-08 | INR 21.72 | -0.82% | INR 21.97 | INR 22.04 | INR 21.52 | 127.23K |
| 2026-07-07 | INR 21.90 | -0.14% | INR 22.00 | INR 22.34 | INR 21.80 | 59.26K |
| 2026-07-06 | INR 21.93 | -1.22% | INR 22.59 | INR 22.99 | INR 21.78 | 151.78K |
| 2026-07-03 | INR 22.20 | -0.67% | INR 21.99 | INR 22.52 | INR 21.99 | 100.84K |
| 2026-07-02 | INR 22.35 | +1.18% | INR 22.00 | INR 22.75 | INR 21.90 | 344.63K |
| 2026-07-01 | INR 22.09 | +0.78% | INR 21.96 | INR 22.50 | INR 21.60 | 440.56K |
| 2026-06-30 | INR 21.92 | 0.00% | INR 21.92 | INR 22.01 | INR 21.50 | 498.58K |
| 2026-06-29 | INR 21.92 | -0.27% | INR 21.85 | INR 22.34 | INR 21.81 | 85.41K |
| 2026-06-26 | INR 21.98 | 0.00% | INR 21.98 | INR 21.98 | INR 21.98 | 0 |
| 2026-06-25 | INR 21.98 | -0.86% | INR 22.00 | INR 22.74 | INR 21.90 | 682.24K |
| 2026-06-24 | INR 22.17 | +2.35% | INR 21.92 | INR 22.50 | INR 21.32 | 1.50M |
| 2026-06-23 | INR 21.66 | -1.68% | INR 21.78 | INR 22.09 | INR 21.45 | 2.12M |
| 2026-06-22 | INR 22.03 | -1.08% | INR 22.72 | INR 22.84 | INR 21.73 | 3.26M |
| 2026-06-19 | INR 22.27 | -0.85% | INR 22.88 | INR 22.88 | INR 22.20 | 288.02K |
| 2026-06-18 | INR 22.46 | -2.01% | INR 23.09 | INR 23.09 | INR 22.36 | 442.83K |
| 2026-06-17 | INR 22.92 | 0.00% | INR 22.73 | INR 23.12 | INR 22.73 | 127.21K |
| 2026-06-16 | INR 22.92 | -0.26% | INR 23.04 | INR 23.04 | INR 22.50 | 232.83K |
| 2026-06-15 | INR 22.98 | +1.59% | INR 23.61 | INR 23.61 | INR 22.79 | 223.13K |
| 2026-06-12 | INR 22.62 | +2.68% | INR 21.90 | INR 22.81 | INR 21.90 | 160.42K |
| 2026-06-11 | INR 22.03 | -2.95% | INR 22.47 | INR 22.95 | INR 21.90 | 170.35K |
| 2026-06-10 | INR 22.70 | -2.49% | INR 23.14 | INR 23.54 | INR 22.62 | 377.44K |
| 2026-06-09 | INR 23.28 | -0.09% | INR 23.31 | INR 23.81 | INR 22.90 | 122.20K |
| 2026-06-08 | INR 23.30 | -1.23% | INR 23.01 | INR 23.67 | INR 23.00 | 81.28K |
| 2026-06-05 | INR 23.59 | +2.30% | INR 23.00 | INR 23.90 | INR 23.00 | 215.81K |
| 2026-06-04 | INR 23.06 | -2.04% | INR 23.01 | INR 23.54 | INR 22.84 | 519.05K |
| 2026-06-03 | INR 23.54 | -1.22% | INR 23.80 | INR 24.07 | INR 23.40 | 154.32K |
| 2026-06-02 | INR 23.83 | +3.29% | INR 23.07 | INR 24.95 | INR 22.91 | 2.55M |
| 2026-06-01 | INR 23.07 | -0.77% | INR 23.89 | INR 23.89 | INR 22.90 | 132.44K |
| 2026-05-29 | INR 23.25 | -1.32% | INR 23.75 | INR 24.00 | INR 23.20 | 1.30M |