HMA Agro Industries Limited (HMAAGRO.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 56.18 | 56.18 | 54.00 | 54.43 | 54.43 | 89,952 |
| 10 May 2024 | 59.90 | 59.90 | 54.90 | 55.08 | 55.08 | 76,046 |
| 09 May 2024 | 59.87 | 59.87 | 56.00 | 56.58 | 56.58 | 106,438 |
| 08 May 2024 | 57.39 | 61.55 | 57.00 | 58.68 | 58.68 | 114,356 |
| 07 May 2024 | 58.37 | 58.69 | 56.66 | 57.35 | 57.35 | 69,910 |
| 06 May 2024 | 59.11 | 60.30 | 57.60 | 57.99 | 57.99 | 83,497 |
| 03 May 2024 | 59.55 | 60.50 | 59.55 | 59.76 | 59.76 | 54,421 |
| 02 May 2024 | 61.65 | 61.87 | 59.50 | 59.83 | 59.83 | 20,952 |
| 30 Apr 2024 | 61.61 | 62.62 | 60.16 | 60.85 | 60.85 | 38,682 |
| 29 Apr 2024 | 61.81 | 63.75 | 60.55 | 62.56 | 62.56 | 106,174 |
| 26 Apr 2024 | 63.66 | 63.66 | 61.70 | 62.16 | 62.16 | 14,463 |
| 25 Apr 2024 | 63.39 | 63.39 | 61.66 | 61.88 | 61.88 | 43,986 |
| 24 Apr 2024 | 63.95 | 63.95 | 60.65 | 61.94 | 61.94 | 31,392 |
| 23 Apr 2024 | 64.10 | 64.89 | 62.60 | 63.00 | 63.00 | 91,346 |
| 22 Apr 2024 | 66.37 | 66.37 | 63.15 | 63.38 | 63.38 | 70,262 |
| 19 Apr 2024 | 62.56 | 64.07 | 62.35 | 63.20 | 63.20 | 84,453 |
| 18 Apr 2024 | 67.00 | 67.64 | 64.00 | 64.75 | 64.75 | 63,651 |
| 16 Apr 2024 | 64.18 | 66.05 | 63.35 | 65.06 | 65.06 | 21,264 |
| 15 Apr 2024 | 62.01 | 66.19 | 62.01 | 64.21 | 64.21 | 240,290 |
| 12 Apr 2024 | 67.70 | 70.40 | 67.00 | 68.89 | 68.89 | 129,447 |
| 10 Apr 2024 | 70.27 | 72.01 | 67.55 | 68.02 | 68.02 | 98,948 |
| 09 Apr 2024 | 66.24 | 69.86 | 66.24 | 69.28 | 69.28 | 118,495 |
| 08 Apr 2024 | 63.00 | 65.75 | 60.42 | 65.27 | 65.27 | 224,823 |
| 05 Apr 2024 | 63.81 | 63.90 | 59.22 | 60.12 | 60.12 | 52,175 |
| 04 Apr 2024 | 61.72 | 61.78 | 60.26 | 61.73 | 61.73 | 58,199 |
| 03 Apr 2024 | 58.06 | 58.84 | 58.06 | 58.84 | 58.84 | 14,753 |
| 02 Apr 2024 | 55.01 | 56.04 | 55.01 | 56.04 | 56.04 | 6,008 |
| 01 Apr 2024 | 51.99 | 53.60 | 51.50 | 53.38 | 53.38 | 106,778 |
| 28 Mar 2024 | 50.30 | 51.40 | 50.16 | 51.05 | 51.05 | 42,632 |
| 27 Mar 2024 | 50.32 | 51.00 | 48.51 | 50.24 | 50.24 | 128,994 |
| 26 Mar 2024 | 50.76 | 51.81 | 49.15 | 49.33 | 49.33 | 89,507 |
| 22 Mar 2024 | 51.43 | 51.87 | 50.40 | 51.21 | 51.21 | 57,934 |
| 21 Mar 2024 | 51.76 | 51.97 | 50.05 | 50.42 | 50.42 | 28,745 |
| 20 Mar 2024 | 51.90 | 51.95 | 49.35 | 50.41 | 50.41 | 73,518 |
| 19 Mar 2024 | 53.39 | 53.39 | 50.00 | 50.63 | 50.63 | 100,311 |
| 18 Mar 2024 | 53.10 | 53.70 | 50.69 | 51.42 | 51.42 | 121,809 |
| 15 Mar 2024 | 52.11 | 54.27 | 50.69 | 51.95 | 51.95 | 61,525 |
| 14 Mar 2024 | 49.00 | 52.26 | 49.00 | 52.26 | 52.26 | 61,813 |
| 13 Mar 2024 | 53.71 | 55.00 | 49.40 | 49.78 | 49.78 | 223,429 |
| 12 Mar 2024 | 54.75 | 55.77 | 51.70 | 53.60 | 53.60 | 242,352 |
| 11 Mar 2024 | 61.92 | 61.92 | 55.60 | 56.17 | 56.17 | 256,032 |
| 07 Mar 2024 | 60.91 | 62.90 | 60.91 | 61.62 | 61.62 | 49,472 |
| 06 Mar 2024 | 63.11 | 63.45 | 59.50 | 60.66 | 60.66 | 202,579 |
| 05 Mar 2024 | 63.19 | 64.75 | 62.67 | 63.11 | 63.11 | 113,130 |
| 04 Mar 2024 | 59.97 | 65.70 | 59.97 | 62.26 | 62.26 | 442,973 |
| 01 Mar 2024 | 70.01 | 71.64 | 69.64 | 70.13 | 70.13 | 31,018 |
| 29 Feb 2024 | 69.51 | 71.78 | 68.71 | 71.32 | 71.32 | 39,265 |
| 28 Feb 2024 | 71.40 | 72.07 | 69.45 | 69.85 | 69.85 | 29,469 |
| 27 Feb 2024 | 74.46 | 74.46 | 71.00 | 71.20 | 71.20 | 18,422 |
| 26 Feb 2024 | 75.29 | 75.29 | 72.76 | 72.99 | 72.99 | 23,126 |
| 23 Feb 2024 | 71.79 | 75.29 | 71.79 | 74.49 | 74.49 | 101,412 |
| 22 Feb 2024 | 73.65 | 73.84 | 71.00 | 71.78 | 71.78 | 23,466 |
| 21 Feb 2024 | 75.61 | 75.61 | 72.79 | 73.33 | 73.33 | 25,141 |
| 20 Feb 2024 | 76.09 | 76.09 | 73.50 | 74.07 | 74.07 | 20,906 |
| 19 Feb 2024 | 75.37 | 76.39 | 74.67 | 75.13 | 75.13 | 84,122 |
| 16 Feb 2024 | 76.33 | 76.33 | 74.31 | 74.55 | 74.55 | 72,823 |
| 15 Feb 2024 | 75.96 | 75.96 | 74.65 | 74.85 | 74.85 | 34,717 |
| 14 Feb 2024 | 74.75 | 76.47 | 73.56 | 75.12 | 75.12 | 31,551 |
| 13 Feb 2024 | 76.05 | 77.45 | 71.11 | 74.73 | 74.73 | 89,668 |
| 12 Feb 2024 | 78.97 | 80.49 | 74.46 | 74.98 | 74.98 | 87,374 |
| 09 Feb 2024 | 78.98 | 79.82 | 75.45 | 76.58 | 76.58 | 246,236 |
| 08 Feb 2024 | 77.57 | 83.51 | 74.50 | 76.50 | 76.50 | 251,089 |
| 07 Feb 2024 | 77.57 | 77.57 | 75.50 | 75.92 | 75.92 | 74,881 |
| 06 Feb 2024 | 75.89 | 77.49 | 73.50 | 75.50 | 75.50 | 282,511 |
| 05 Feb 2024 | 76.80 | 76.90 | 72.12 | 73.01 | 73.01 | 138,247 |
| 02 Feb 2024 | 74.53 | 76.50 | 71.15 | 74.90 | 74.90 | 194,688 |
| 01 Feb 2024 | 76.87 | 76.87 | 73.36 | 73.91 | 73.91 | 232,613 |
| 31 Jan 2024 | 67.36 | 71.90 | 67.01 | 71.90 | 71.90 | 271,586 |
| 30 Jan 2024 | 69.98 | 69.98 | 64.95 | 65.37 | 65.37 | 14,182 |
| 29 Jan 2024 | 66.23 | 67.47 | 65.80 | 66.60 | 66.60 | 49,942 |
| 25 Jan 2024 | 66.37 | 66.75 | 65.55 | 66.06 | 66.06 | 28,246 |
| 24 Jan 2024 | 67.98 | 67.98 | 65.51 | 65.77 | 65.77 | 48,656 |
| 23 Jan 2024 | 69.19 | 69.99 | 66.00 | 66.56 | 66.56 | 113,461 |
| 19 Jan 2024 | 70.90 | 71.28 | 69.00 | 69.30 | 69.30 | 15,703 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 70.47 | 71.50 | 68.44 | 70.05 | 70.05 | 59,622 |
| 16 Jan 2024 | 71.45 | 71.45 | 69.00 | 69.50 | 69.50 | 96,125 |
| 15 Jan 2024 | 72.03 | 73.40 | 70.40 | 70.75 | 70.75 | 33,419 |
| 12 Jan 2024 | 73.49 | 74.19 | 71.05 | 71.43 | 71.43 | 116,584 |
| 11 Jan 2024 | 74.01 | 74.88 | 72.37 | 73.35 | 73.35 | 25,536 |
| 10 Jan 2024 | 76.47 | 76.48 | 73.61 | 73.79 | 73.79 | 23,817 |
| 09 Jan 2024 | 76.09 | 76.55 | 74.56 | 74.98 | 74.98 | 24,224 |
| 08 Jan 2024 | 75.41 | 76.91 | 74.86 | 75.23 | 75.23 | 81,310 |
| 05 Jan 2024 | 75.57 | 77.64 | 74.56 | 75.02 | 75.02 | 51,757 |
| 04 Jan 2024 | 75.20 | 75.75 | 74.75 | 74.93 | 74.93 | 68,833 |
| 03 Jan 2024 | 74.18 | 76.69 | 74.18 | 75.07 | 75.07 | 125,425 |
| 02 Jan 2024 | 77.92 | 78.50 | 74.94 | 76.04 | 76.04 | 143,047 |
| 01 Jan 2024 | 83.02 | 83.89 | 76.10 | 77.07 | 77.07 | 386,899 |
| 29 Dec 2023 | 76.00 | 84.00 | 76.00 | 84.00 | 84.00 | 354,108 |
| 29 Dec 2023 | 10:1 Stock split | |||||
| 28 Dec 2023 | 76.71 | 77.70 | 75.35 | 76.41 | 76.41 | 202,120 |
| 27 Dec 2023 | 78.68 | 78.88 | 76.00 | 76.41 | 76.41 | 133,280 |
| 26 Dec 2023 | 78.29 | 78.51 | 77.32 | 77.63 | 77.63 | 67,090 |
| 22 Dec 2023 | 74.91 | 78.32 | 74.91 | 76.60 | 76.60 | 77,830 |
| 21 Dec 2023 | 72.32 | 74.93 | 71.78 | 74.52 | 74.52 | 52,310 |
| 20 Dec 2023 | 75.93 | 76.70 | 72.00 | 72.49 | 72.49 | 94,040 |
| 19 Dec 2023 | 74.22 | 75.85 | 72.18 | 74.96 | 74.96 | 95,300 |
| 18 Dec 2023 | 73.88 | 74.82 | 72.60 | 73.22 | 73.22 | 66,190 |
| 15 Dec 2023 | 73.76 | 74.81 | 72.00 | 72.43 | 72.43 | 71,520 |
| 14 Dec 2023 | 75.27 | 77.91 | 73.11 | 73.75 | 73.75 | 177,440 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.