Price Data Selection & Download
HMA Agro Industries Share Price All Time Records & Statistics (Jul 2023 - Jul 2026)
747 daily OHLCV records on NSE from July 2023 to July 2026.
Share Price All Time High
₹84.05
December 29, 2023
NSE Exchange
Share Price All Time Low
₹21.10
July 24, 2026
NSE Exchange
Highest Volume Trading Day
52,327,500
July 04, 2023 • ₹58.55
NSE Exchange
Share Price History Data (Jul 2023 - Jul 2026)
HMAAGRO daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹21.20 | ₹21.75 | ₹21.10 | ₹21.34 | 230,033 |
| 2026-07-23 | ₹21.59 | ₹21.66 | ₹21.20 | ₹21.28 | 136,725 |
| 2026-07-22 | ₹21.76 | ₹21.82 | ₹21.45 | ₹21.55 | 82,668 |
| 2026-07-21 | ₹21.72 | ₹21.98 | ₹21.65 | ₹21.76 | 730,706 |
| 2026-07-20 | ₹21.65 | ₹22.50 | ₹21.55 | ₹21.72 | 364,359 |
| 2026-07-17 | ₹22.00 | ₹22.00 | ₹21.76 | ₹21.96 | 115,200 |
| 2026-07-16 | ₹21.89 | ₹22.00 | ₹21.69 | ₹21.93 | 201,918 |
| 2026-07-15 | ₹21.81 | ₹22.00 | ₹21.70 | ₹21.73 | 159,567 |
| 2026-07-14 | ₹21.80 | ₹22.20 | ₹21.70 | ₹21.78 | 196,631 |
| 2026-07-13 | ₹22.00 | ₹22.08 | ₹21.75 | ₹21.88 | 160,679 |
| 2026-07-10 | ₹22.00 | ₹22.15 | ₹21.65 | ₹21.92 | 518,887 |
| 2026-07-09 | ₹21.71 | ₹21.91 | ₹21.50 | ₹21.72 | 183,358 |
| 2026-07-08 | ₹21.97 | ₹22.04 | ₹21.52 | ₹21.72 | 127,228 |
| 2026-07-07 | ₹22.00 | ₹22.34 | ₹21.80 | ₹21.90 | 59,259 |
| 2026-07-06 | ₹22.59 | ₹22.99 | ₹21.78 | ₹21.93 | 151,777 |
| 2026-07-03 | ₹21.99 | ₹22.52 | ₹21.99 | ₹22.20 | 100,836 |
| 2026-07-02 | ₹22.00 | ₹22.75 | ₹21.90 | ₹22.35 | 344,626 |
| 2026-07-01 | ₹21.96 | ₹22.50 | ₹21.60 | ₹22.09 | 440,558 |
| 2026-06-30 | ₹21.92 | ₹22.01 | ₹21.50 | ₹21.92 | 498,575 |
| 2026-06-29 | ₹21.85 | ₹22.34 | ₹21.81 | ₹21.92 | 85,405 |
| 2026-06-25 | ₹22.00 | ₹22.74 | ₹21.90 | ₹21.98 | 682,235 |
| 2026-06-24 | ₹21.92 | ₹22.50 | ₹21.32 | ₹22.17 | 1,501,363 |
| 2026-06-23 | ₹21.78 | ₹22.09 | ₹21.45 | ₹21.66 | 2,115,534 |
| 2026-06-22 | ₹22.72 | ₹22.84 | ₹21.73 | ₹22.03 | 3,258,361 |
| 2026-06-19 | ₹22.88 | ₹22.88 | ₹22.20 | ₹22.27 | 288,017 |
| 2026-06-18 | ₹23.09 | ₹23.09 | ₹22.36 | ₹22.46 | 442,825 |
| 2026-06-17 | ₹22.73 | ₹23.12 | ₹22.73 | ₹22.92 | 127,213 |
| 2026-06-16 | ₹23.04 | ₹23.04 | ₹22.50 | ₹22.92 | 232,830 |
| 2026-06-15 | ₹23.61 | ₹23.61 | ₹22.79 | ₹22.98 | 223,131 |
| 2026-06-12 | ₹21.90 | ₹22.81 | ₹21.90 | ₹22.62 | 160,423 |
| 2026-06-11 | ₹22.47 | ₹22.95 | ₹21.90 | ₹22.03 | 170,348 |
| 2026-06-10 | ₹23.14 | ₹23.54 | ₹22.62 | ₹22.70 | 377,440 |
| 2026-06-09 | ₹23.31 | ₹23.81 | ₹22.90 | ₹23.28 | 122,195 |
| 2026-06-08 | ₹23.01 | ₹23.67 | ₹23.00 | ₹23.30 | 81,280 |
| 2026-06-05 | ₹23.00 | ₹23.90 | ₹23.00 | ₹23.59 | 215,812 |
| 2026-06-04 | ₹23.01 | ₹23.54 | ₹22.84 | ₹23.06 | 519,048 |
| 2026-06-03 | ₹23.80 | ₹24.07 | ₹23.40 | ₹23.54 | 154,318 |
| 2026-06-02 | ₹23.07 | ₹24.95 | ₹22.91 | ₹23.83 | 2,550,226 |
| 2026-06-01 | ₹23.89 | ₹23.89 | ₹22.90 | ₹23.07 | 132,440 |
| 2026-05-29 | ₹23.75 | ₹24.00 | ₹23.20 | ₹23.25 | 1,303,481 |
| 2026-05-27 | ₹23.50 | ₹23.86 | ₹23.40 | ₹23.56 | 205,233 |
| 2026-05-26 | ₹23.00 | ₹24.00 | ₹23.00 | ₹23.52 | 701,323 |
| 2026-05-25 | ₹24.62 | ₹24.90 | ₹24.00 | ₹24.64 | 283,275 |
| 2026-05-22 | ₹24.65 | ₹24.65 | ₹24.09 | ₹24.37 | 180,234 |
| 2026-05-21 | ₹24.55 | ₹24.55 | ₹24.04 | ₹24.27 | 101,827 |
| 2026-05-20 | ₹24.13 | ₹24.30 | ₹23.87 | ₹24.01 | 154,142 |
| 2026-05-19 | ₹23.32 | ₹24.27 | ₹23.32 | ₹24.13 | 181,337 |
| 2026-05-18 | ₹24.01 | ₹24.04 | ₹23.26 | ₹23.32 | 168,926 |
| 2026-05-15 | ₹24.25 | ₹24.27 | ₹23.96 | ₹24.11 | 129,935 |
| 2026-05-14 | ₹23.94 | ₹24.48 | ₹23.63 | ₹24.08 | 183,507 |
| 2026-05-13 | ₹23.78 | ₹24.20 | ₹23.75 | ₹24.06 | 142,701 |
| 2026-05-12 | ₹24.23 | ₹24.35 | ₹23.80 | ₹23.89 | 315,010 |
| 2026-05-11 | ₹24.50 | ₹24.56 | ₹24.05 | ₹24.24 | 228,183 |
| 2026-05-08 | ₹24.87 | ₹24.87 | ₹24.33 | ₹24.57 | 165,852 |
| 2026-05-07 | ₹24.66 | ₹25.68 | ₹24.26 | ₹24.65 | 1,346,927 |
| 2026-05-06 | ₹24.28 | ₹24.69 | ₹24.14 | ₹24.54 | 291,898 |
| 2026-05-05 | ₹24.40 | ₹24.40 | ₹23.86 | ₹24.20 | 268,770 |
| 2026-05-04 | ₹24.40 | ₹24.80 | ₹24.02 | ₹24.23 | 174,990 |
| 2026-04-30 | ₹24.30 | ₹24.51 | ₹23.80 | ₹24.33 | 390,689 |
| 2026-04-29 | ₹24.28 | ₹24.83 | ₹24.00 | ₹24.18 | 318,665 |
| 2026-04-28 | ₹24.42 | ₹24.79 | ₹24.31 | ₹24.40 | 185,942 |
| 2026-04-27 | ₹23.77 | ₹24.59 | ₹23.77 | ₹24.42 | 344,748 |
| 2026-04-24 | ₹24.92 | ₹25.02 | ₹23.71 | ₹23.90 | 316,105 |
| 2026-04-23 | ₹24.42 | ₹24.95 | ₹24.21 | ₹24.65 | 329,493 |
| 2026-04-22 | ₹24.76 | ₹25.23 | ₹24.02 | ₹24.38 | 635,052 |
| 2026-04-21 | ₹25.15 | ₹25.60 | ₹24.60 | ₹24.76 | 3,441,356 |
| 2026-04-20 | ₹24.70 | ₹25.84 | ₹24.30 | ₹24.60 | 1,324,895 |
| 2026-04-17 | ₹23.29 | ₹25.30 | ₹23.12 | ₹24.84 | 2,090,315 |
| 2026-04-16 | ₹23.46 | ₹23.49 | ₹22.85 | ₹23.11 | 787,324 |
| 2026-04-15 | ₹22.99 | ₹23.47 | ₹22.75 | ₹23.28 | 1,823,492 |
| 2026-04-13 | ₹22.71 | ₹23.10 | ₹22.50 | ₹22.66 | 1,959,178 |
| 2026-04-10 | ₹21.37 | ₹24.15 | ₹21.25 | ₹23.75 | 9,061,169 |
| 2026-04-09 | ₹22.50 | ₹23.29 | ₹21.66 | ₹21.96 | 3,134,468 |
| 2026-04-08 | ₹26.01 | ₹27.00 | ₹22.79 | ₹23.94 | 2,857,268 |
| 2026-04-07 | ₹24.85 | ₹25.85 | ₹24.13 | ₹25.32 | 152,846 |
| 2026-04-06 | ₹23.65 | ₹24.73 | ₹23.31 | ₹24.59 | 136,632 |
| 2026-04-02 | ₹23.38 | ₹24.00 | ₹22.81 | ₹23.65 | 75,917 |
| 2026-04-01 | ₹23.50 | ₹23.50 | ₹22.55 | ₹23.38 | 157,472 |
| 2026-03-30 | ₹22.30 | ₹22.88 | ₹21.31 | ₹21.59 | 289,422 |
| 2026-03-27 | ₹23.59 | ₹23.99 | ₹22.51 | ₹22.58 | 364,302 |
| 2026-03-25 | ₹23.60 | ₹23.63 | ₹22.79 | ₹23.47 | 423,741 |
| 2026-03-24 | ₹23.95 | ₹24.50 | ₹22.71 | ₹23.17 | 228,542 |
| 2026-03-23 | ₹23.50 | ₹24.29 | ₹23.05 | ₹23.20 | 1,627,155 |
| 2026-03-20 | ₹23.67 | ₹24.37 | ₹23.67 | ₹23.96 | 112,137 |
| 2026-03-19 | ₹24.01 | ₹24.01 | ₹22.92 | ₹23.56 | 193,929 |
| 2026-03-18 | ₹23.60 | ₹24.34 | ₹23.50 | ₹23.73 | 182,742 |
| 2026-03-17 | ₹23.80 | ₹24.47 | ₹23.51 | ₹23.59 | 129,219 |
| 2026-03-16 | ₹24.27 | ₹24.99 | ₹23.50 | ₹23.86 | 106,583 |
| 2026-03-13 | ₹25.65 | ₹25.65 | ₹24.25 | ₹24.34 | 132,336 |
| 2026-03-12 | ₹24.10 | ₹25.00 | ₹24.10 | ₹24.77 | 119,305 |
| 2026-03-11 | ₹25.40 | ₹25.40 | ₹24.62 | ₹24.74 | 104,503 |
| 2026-03-10 | ₹25.00 | ₹25.00 | ₹24.18 | ₹24.64 | 150,705 |
| 2026-03-09 | ₹24.61 | ₹25.05 | ₹24.05 | ₹24.11 | 219,561 |
| 2026-03-06 | ₹25.01 | ₹25.35 | ₹24.78 | ₹25.05 | 99,531 |
| 2026-03-05 | ₹24.69 | ₹25.55 | ₹24.50 | ₹25.12 | 152,842 |
| 2026-03-04 | ₹25.00 | ₹25.09 | ₹24.05 | ₹24.64 | 609,830 |
| 2026-03-02 | ₹25.01 | ₹25.75 | ₹24.98 | ₹25.21 | 198,845 |
| 2026-02-27 | ₹25.97 | ₹26.58 | ₹25.60 | ₹25.91 | 146,867 |
| 2026-02-26 | ₹26.60 | ₹27.60 | ₹25.00 | ₹25.95 | 136,348 |
| 2026-02-25 | ₹26.65 | ₹27.54 | ₹26.45 | ₹26.77 | 214,249 |
| 2026-02-24 | ₹27.67 | ₹27.91 | ₹26.51 | ₹26.74 | 188,892 |
| 2026-02-23 | ₹27.68 | ₹28.73 | ₹26.82 | ₹27.67 | 192,096 |
| 2026-02-20 | ₹28.39 | ₹28.39 | ₹27.40 | ₹27.68 | 112,085 |
| 2026-02-19 | ₹28.72 | ₹29.25 | ₹27.91 | ₹28.06 | 159,324 |
| 2026-02-18 | ₹27.51 | ₹28.80 | ₹27.50 | ₹28.62 | 272,974 |
| 2026-02-17 | ₹26.57 | ₹27.73 | ₹26.57 | ₹27.51 | 220,336 |
| 2026-02-16 | ₹27.90 | ₹27.90 | ₹25.95 | ₹26.56 | 449,082 |
| 2026-02-13 | ₹30.01 | ₹30.11 | ₹27.75 | ₹28.00 | 1,020,056 |
| 2026-02-12 | ₹30.10 | ₹30.98 | ₹29.00 | ₹30.12 | 1,107,299 |
| 2026-02-11 | ₹27.68 | ₹29.87 | ₹27.60 | ₹29.53 | 666,403 |
| 2026-02-10 | ₹27.81 | ₹28.24 | ₹27.35 | ₹27.59 | 183,366 |
| 2026-02-09 | ₹27.35 | ₹28.00 | ₹27.29 | ₹27.81 | 103,688 |
| 2026-02-06 | ₹27.45 | ₹27.45 | ₹26.55 | ₹27.28 | 78,255 |
| 2026-02-05 | ₹27.50 | ₹28.75 | ₹27.00 | ₹27.46 | 125,218 |
| 2026-02-04 | ₹26.65 | ₹27.89 | ₹26.20 | ₹27.16 | 220,231 |
| 2026-02-03 | ₹27.00 | ₹27.00 | ₹25.82 | ₹26.18 | 302,159 |
| 2026-02-02 | ₹25.35 | ₹25.98 | ₹24.78 | ₹25.75 | 124,509 |
| 2026-02-01 | ₹25.74 | ₹26.49 | ₹24.96 | ₹25.35 | 109,954 |
| 2026-01-30 | ₹25.47 | ₹26.25 | ₹25.10 | ₹25.74 | 164,786 |
| 2026-01-29 | ₹26.71 | ₹26.72 | ₹25.07 | ₹25.47 | 150,237 |
| 2026-01-28 | ₹26.49 | ₹27.00 | ₹25.40 | ₹26.26 | 170,470 |
| 2026-01-27 | ₹26.80 | ₹26.80 | ₹25.04 | ₹25.70 | 151,515 |
| 2026-01-23 | ₹26.80 | ₹26.80 | ₹25.52 | ₹25.98 | 88,039 |
| 2026-01-22 | ₹26.99 | ₹26.99 | ₹26.10 | ₹26.37 | 95,881 |
| 2026-01-21 | ₹26.12 | ₹26.28 | ₹25.45 | ₹26.14 | 183,179 |
| 2026-01-20 | ₹26.50 | ₹27.14 | ₹25.91 | ₹26.12 | 182,932 |
| 2026-01-19 | ₹27.10 | ₹27.45 | ₹26.50 | ₹26.92 | 148,324 |
| 2026-01-16 | ₹27.20 | ₹27.58 | ₹27.02 | ₹27.10 | 116,195 |
| 2026-01-14 | ₹27.20 | ₹27.66 | ₹27.20 | ₹27.36 | 110,178 |
| 2026-01-13 | ₹28.49 | ₹29.20 | ₹27.05 | ₹27.78 | 175,904 |
| 2026-01-12 | ₹27.00 | ₹28.00 | ₹26.83 | ₹27.77 | 209,692 |
| 2026-01-09 | ₹27.90 | ₹28.79 | ₹27.20 | ₹27.65 | 425,785 |
| 2026-01-08 | ₹29.25 | ₹29.25 | ₹27.80 | ₹27.91 | 349,282 |
| 2026-01-07 | ₹29.00 | ₹29.78 | ₹28.59 | ₹28.79 | 315,929 |
| 2026-01-06 | ₹29.81 | ₹30.00 | ₹29.25 | ₹29.40 | 204,405 |
| 2026-01-05 | ₹29.00 | ₹29.99 | ₹29.00 | ₹29.74 | 273,621 |
| 2026-01-02 | ₹29.57 | ₹29.80 | ₹29.28 | ₹29.46 | 81,121 |
| 2026-01-01 | ₹29.29 | ₹31.00 | ₹28.71 | ₹29.57 | 109,719 |
HMA Agro Industries Share Price Performance Analysis (Jul 2023 - Jul 2026)
HMAAGRO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-27.83%
₹29.57 → ₹21.34
Year to Date
Price Volatility
8.86%
Low Volatility
Year to Date
Average Daily Volume
504,206
Year to Date Average
NSE Exchange
HMA Agro Industries Share Price History – Frequently Asked Questions
Common questions about HMAAGRO historical data and records. Examine HMAAGRO quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of HMA Agro Industries (HMAAGRO)?
The all-time high share price of HMA Agro Industries was ₹84.05 recorded on December 29, 2023 on the NSE exchange.
What is the all-time low share price of HMA Agro Industries (HMAAGRO)?
The all-time low share price of HMA Agro Industries was ₹21.1 recorded on July 24, 2026 on the NSE exchange.
How can I download HMAAGRO historical share price data?
You can download HMA Agro Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HMAAGRO shares?
The highest trading volume day for HMA Agro Industries was 52,327,500 shares traded on July 04, 2023 on the NSE exchange, with share price at ₹58.55.