HMA Agro Industries Limited (HMAAGRO.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 57.90 | 57.90 | 54.90 | 55.00 | 55.00 | 1,180,430 |
| 09 May 2024 | 59.95 | 59.95 | 55.90 | 56.40 | 56.40 | 543,629 |
| 08 May 2024 | 58.85 | 61.60 | 57.40 | 58.50 | 58.50 | 1,258,911 |
| 07 May 2024 | 58.80 | 58.80 | 56.55 | 57.10 | 57.10 | 2,557,665 |
| 06 May 2024 | 60.75 | 60.75 | 57.50 | 57.95 | 57.95 | 372,778 |
| 03 May 2024 | 59.50 | 60.80 | 59.50 | 59.70 | 59.70 | 471,493 |
| 02 May 2024 | 61.50 | 61.50 | 59.45 | 59.80 | 59.80 | 690,308 |
| 30 Apr 2024 | 62.60 | 62.90 | 60.20 | 60.90 | 60.90 | 2,431,033 |
| 29 Apr 2024 | 61.00 | 63.80 | 60.80 | 62.60 | 62.60 | 1,413,112 |
| 26 Apr 2024 | 62.85 | 62.85 | 61.60 | 62.05 | 62.05 | 257,179 |
| 25 Apr 2024 | 62.50 | 63.10 | 61.55 | 61.90 | 61.90 | 266,362 |
| 24 Apr 2024 | 63.90 | 64.00 | 60.15 | 61.75 | 61.75 | 784,903 |
| 23 Apr 2024 | 64.30 | 65.00 | 62.55 | 63.05 | 63.05 | 680,218 |
| 22 Apr 2024 | 66.00 | 66.00 | 63.00 | 63.35 | 63.35 | 467,131 |
| 19 Apr 2024 | 63.00 | 64.00 | 62.50 | 63.00 | 63.00 | 333,612 |
| 18 Apr 2024 | 67.00 | 67.50 | 63.75 | 64.55 | 64.55 | 1,381,323 |
| 16 Apr 2024 | 63.35 | 66.60 | 62.00 | 65.10 | 65.10 | 544,750 |
| 15 Apr 2024 | 65.55 | 66.25 | 62.80 | 64.40 | 64.40 | 759,255 |
| 12 Apr 2024 | 67.90 | 70.50 | 66.15 | 68.85 | 68.85 | 824,260 |
| 10 Apr 2024 | 69.45 | 72.15 | 67.50 | 67.90 | 67.90 | 1,335,791 |
| 09 Apr 2024 | 66.00 | 69.90 | 66.00 | 69.35 | 69.35 | 1,644,383 |
| 08 Apr 2024 | 63.90 | 65.80 | 60.50 | 65.35 | 65.35 | 1,171,103 |
| 05 Apr 2024 | 63.70 | 63.95 | 59.25 | 60.00 | 60.00 | 1,845,839 |
| 04 Apr 2024 | 61.50 | 62.00 | 60.00 | 61.75 | 61.75 | 1,549,547 |
| 03 Apr 2024 | 59.05 | 59.05 | 57.50 | 59.05 | 59.05 | 348,059 |
| 02 Apr 2024 | 56.25 | 56.25 | 54.70 | 56.25 | 56.25 | 260,902 |
| 01 Apr 2024 | 51.60 | 53.60 | 51.40 | 53.60 | 53.60 | 682,564 |
| 28 Mar 2024 | 50.20 | 51.60 | 50.20 | 51.05 | 51.05 | 834,232 |
| 27 Mar 2024 | 49.35 | 50.50 | 48.50 | 50.25 | 50.25 | 1,797,190 |
| 26 Mar 2024 | 51.50 | 51.60 | 49.15 | 49.35 | 49.35 | 946,001 |
| 22 Mar 2024 | 50.55 | 51.90 | 50.15 | 51.40 | 51.40 | 359,219 |
| 21 Mar 2024 | 51.50 | 52.00 | 50.00 | 50.50 | 50.50 | 458,841 |
| 20 Mar 2024 | 52.00 | 52.00 | 49.45 | 50.45 | 50.45 | 378,514 |
| 19 Mar 2024 | 51.55 | 52.25 | 50.00 | 50.55 | 50.55 | 386,722 |
| 18 Mar 2024 | 52.90 | 53.60 | 50.55 | 51.20 | 51.20 | 506,157 |
| 15 Mar 2024 | 52.40 | 54.30 | 50.70 | 51.95 | 51.95 | 444,663 |
| 14 Mar 2024 | 49.00 | 52.25 | 49.00 | 52.25 | 52.25 | 587,390 |
| 13 Mar 2024 | 53.20 | 55.00 | 49.30 | 49.80 | 49.80 | 1,110,459 |
| 12 Mar 2024 | 53.90 | 55.80 | 51.50 | 53.50 | 53.50 | 1,476,548 |
| 11 Mar 2024 | 61.80 | 61.90 | 55.50 | 56.00 | 56.00 | 1,720,627 |
| 07 Mar 2024 | 63.00 | 63.00 | 60.70 | 61.55 | 61.55 | 313,356 |
| 06 Mar 2024 | 63.10 | 63.40 | 59.60 | 60.60 | 60.60 | 649,387 |
| 05 Mar 2024 | 63.45 | 64.90 | 62.20 | 63.05 | 63.05 | 1,021,120 |
| 04 Mar 2024 | 59.85 | 65.70 | 59.85 | 62.20 | 62.20 | 4,879,564 |
| 01 Mar 2024 | 71.65 | 71.65 | 69.60 | 70.00 | 70.00 | 268,908 |
| 29 Feb 2024 | 69.80 | 71.75 | 68.80 | 71.25 | 71.25 | 280,615 |
| 28 Feb 2024 | 71.65 | 72.10 | 69.10 | 69.80 | 69.80 | 452,321 |
| 27 Feb 2024 | 73.80 | 73.80 | 71.05 | 71.35 | 71.35 | 373,974 |
| 26 Feb 2024 | 74.95 | 74.95 | 72.65 | 73.05 | 73.05 | 430,238 |
| 23 Feb 2024 | 72.30 | 75.40 | 71.85 | 74.50 | 74.50 | 1,163,849 |
| 22 Feb 2024 | 73.80 | 73.90 | 70.90 | 71.65 | 71.65 | 439,438 |
| 21 Feb 2024 | 75.95 | 75.95 | 72.70 | 73.35 | 73.35 | 274,804 |
| 20 Feb 2024 | 75.95 | 75.95 | 73.60 | 74.25 | 74.25 | 352,061 |
| 19 Feb 2024 | 75.50 | 76.40 | 74.80 | 75.20 | 75.20 | 385,923 |
| 16 Feb 2024 | 74.85 | 77.00 | 74.45 | 74.50 | 74.50 | 352,970 |
| 15 Feb 2024 | 75.30 | 75.90 | 74.50 | 74.85 | 74.85 | 342,017 |
| 14 Feb 2024 | 74.75 | 76.80 | 73.50 | 75.15 | 75.15 | 358,315 |
| 13 Feb 2024 | 76.50 | 77.70 | 71.25 | 74.80 | 74.80 | 584,736 |
| 12 Feb 2024 | 78.30 | 80.70 | 74.50 | 74.95 | 74.95 | 1,009,235 |
| 09 Feb 2024 | 78.45 | 80.00 | 75.10 | 76.75 | 76.75 | 1,836,772 |
| 08 Feb 2024 | 76.65 | 83.50 | 74.15 | 76.40 | 76.40 | 4,179,709 |
| 07 Feb 2024 | 77.00 | 77.35 | 75.35 | 76.00 | 76.00 | 727,835 |
| 06 Feb 2024 | 75.80 | 77.60 | 74.30 | 75.65 | 75.65 | 2,108,285 |
| 05 Feb 2024 | 77.00 | 77.20 | 72.00 | 72.80 | 72.80 | 924,401 |
| 02 Feb 2024 | 75.40 | 77.00 | 71.10 | 74.90 | 74.90 | 8,583,653 |
| 01 Feb 2024 | 76.50 | 76.50 | 73.30 | 73.90 | 73.90 | 1,541,087 |
| 31 Jan 2024 | 67.45 | 71.80 | 66.65 | 71.80 | 71.80 | 2,713,201 |
| 30 Jan 2024 | 66.70 | 67.20 | 64.70 | 65.30 | 65.30 | 264,927 |
| 29 Jan 2024 | 67.15 | 67.20 | 65.95 | 66.70 | 66.70 | 308,325 |
| 25 Jan 2024 | 66.50 | 66.80 | 65.45 | 65.90 | 65.90 | 775,100 |
| 24 Jan 2024 | 67.85 | 67.85 | 65.50 | 65.80 | 65.80 | 486,823 |
| 23 Jan 2024 | 69.95 | 70.00 | 65.25 | 66.25 | 66.25 | 324,374 |
| 19 Jan 2024 | 70.20 | 71.85 | 69.20 | 69.40 | 69.40 | 423,516 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 68.85 | 71.45 | 68.50 | 69.90 | 69.90 | 675,738 |
| 16 Jan 2024 | 71.10 | 71.45 | 68.10 | 69.35 | 69.35 | 558,815 |
| 15 Jan 2024 | 72.70 | 73.40 | 70.35 | 70.70 | 70.70 | 624,684 |
| 12 Jan 2024 | 73.40 | 74.25 | 71.00 | 71.55 | 71.55 | 1,281,462 |
| 11 Jan 2024 | 74.40 | 74.95 | 72.30 | 73.35 | 73.35 | 477,675 |
| 10 Jan 2024 | 75.50 | 75.70 | 73.50 | 73.95 | 73.95 | 617,742 |
| 09 Jan 2024 | 75.85 | 76.50 | 74.50 | 75.00 | 75.00 | 535,125 |
| 08 Jan 2024 | 75.05 | 77.00 | 74.75 | 75.35 | 75.35 | 575,668 |
| 05 Jan 2024 | 74.85 | 77.70 | 74.50 | 74.90 | 74.90 | 762,206 |
| 04 Jan 2024 | 75.65 | 75.80 | 74.50 | 74.95 | 74.95 | 622,065 |
| 03 Jan 2024 | 74.10 | 76.60 | 74.10 | 75.00 | 75.00 | 797,931 |
| 02 Jan 2024 | 77.40 | 78.60 | 74.50 | 75.45 | 75.45 | 1,248,946 |
| 01 Jan 2024 | 83.90 | 83.90 | 75.60 | 76.25 | 76.25 | 2,567,413 |
| 29 Dec 2023 | 78.00 | 84.05 | 76.80 | 84.00 | 84.00 | 3,345,878 |
| 29 Dec 2023 | 10:1 Stock split | |||||
| 28 Dec 2023 | 77.16 | 77.70 | 75.50 | 76.44 | 76.44 | 1,277,800 |
| 27 Dec 2023 | 78.51 | 78.99 | 76.00 | 76.40 | 76.40 | 887,840 |
| 26 Dec 2023 | 78.20 | 78.40 | 77.18 | 77.61 | 77.61 | 1,145,860 |
| 22 Dec 2023 | 74.99 | 78.40 | 74.99 | 76.79 | 76.79 | 1,915,360 |
| 21 Dec 2023 | 72.40 | 74.90 | 71.82 | 74.55 | 74.55 | 634,550 |
| 20 Dec 2023 | 76.00 | 76.70 | 71.51 | 72.75 | 72.75 | 1,715,630 |
| 19 Dec 2023 | 74.10 | 75.80 | 72.15 | 75.09 | 75.09 | 1,542,990 |
| 18 Dec 2023 | 72.80 | 74.79 | 72.50 | 73.25 | 73.25 | 1,206,870 |
| 15 Dec 2023 | 73.88 | 74.74 | 72.00 | 72.76 | 72.76 | 1,392,940 |
| 14 Dec 2023 | 75.20 | 78.01 | 73.15 | 73.88 | 73.88 | 2,136,890 |
| 13 Dec 2023 | 72.34 | 75.52 | 71.24 | 74.99 | 74.99 | 6,141,050 |
| *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.