BSE - Delayed Quote INR

HMA Agro Industries Limited (HMAAGRO.BO)

36.42

+0.36

+(1.00%)

At close: June 6 at 3:17:38 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	35.80	36.79	35.80	36.42	36.42	5,759
Jun 5, 2025	35.21	36.96	35.21	36.06	36.06	27,607
Jun 4, 2025	37.34	37.40	35.97	36.41	36.41	56,046
Jun 3, 2025	37.90	38.15	37.03	37.28	37.28	21,183
Jun 2, 2025	36.90	36.98	35.98	36.84	36.84	32,906
May 30, 2025	37.06	37.59	35.60	36.05	36.05	15,876
May 29, 2025	34.71	37.80	34.07	37.04	37.04	68,290
May 28, 2025	35.55	35.55	34.09	34.37	34.37	1,385
May 27, 2025	34.30	34.78	33.95	34.10	34.10	10,064
May 26, 2025	34.50	34.70	33.50	34.19	34.19	20,929
May 23, 2025	33.49	34.11	33.49	34.00	34.00	3,745
May 22, 2025	33.00	34.00	33.00	33.85	33.85	14,263
May 21, 2025	31.58	34.28	31.58	33.65	33.65	8,215
May 20, 2025	33.55	34.00	32.00	33.37	33.37	34,518
May 19, 2025	35.00	35.00	33.00	33.37	33.37	21,950
May 16, 2025	33.05	34.23	33.05	33.97	33.97	31,762
May 15, 2025	32.24	33.01	32.24	32.91	32.91	21,716
May 14, 2025	31.00	32.75	31.00	32.20	32.20	27,762
May 13, 2025	32.48	32.48	30.97	32.16	32.16	28,109
May 12, 2025	32.50	32.50	30.81	31.47	31.47	11,113
May 9, 2025	30.52	31.00	29.95	30.83	30.83	1,742
May 8, 2025	30.54	31.83	30.50	30.52	30.52	14,698
May 7, 2025	31.90	31.90	30.15	31.25	31.25	20,728
May 6, 2025	33.25	33.25	31.00	31.08	31.08	4,849
May 5, 2025	33.40	33.40	31.27	32.33	32.33	10,358
May 2, 2025	31.00	32.70	31.00	31.92	31.92	16,420
Apr 30, 2025	32.00	33.72	32.00	32.24	32.24	43,791
Apr 29, 2025	33.33	34.39	32.95	34.34	34.34	6,380
Apr 28, 2025	33.99	34.50	32.60	33.02	33.02	14,511
Apr 25, 2025	32.04	34.83	32.04	33.06	33.06	35,960
Apr 24, 2025	35.29	35.36	34.22	34.73	34.73	6,565
Apr 23, 2025	34.08	35.23	33.36	34.92	34.92	24,429
Apr 22, 2025	32.40	34.00	32.10	33.15	33.15	50,435
Apr 21, 2025	31.85	32.44	31.60	32.41	32.41	8,506
Apr 17, 2025	31.60	32.30	31.26	31.75	31.75	19,777
Apr 16, 2025	32.50	32.50	30.90	31.63	31.63	10,712
Apr 15, 2025	32.99	32.99	30.98	31.14	31.14	4,749
Apr 11, 2025	30.20	31.07	30.10	30.69	30.69	2,369
Apr 9, 2025	31.40	31.40	29.76	30.08	30.08	7,241
Apr 8, 2025	30.25	30.88	30.08	30.78	30.78	2,461
Apr 7, 2025	28.00	30.55	28.00	29.87	29.87	55,100
Apr 4, 2025	31.50	31.59	30.30	30.84	30.84	5,396
Apr 3, 2025	29.75	31.85	29.75	31.25	31.25	24,534
Apr 2, 2025	30.45	31.16	30.16	30.51	30.51	15,649
Apr 1, 2025	27.54	30.84	27.54	30.25	30.25	11,912
Mar 28, 2025	29.29	29.74	27.91	28.04	28.04	118,795
Mar 27, 2025	29.50	30.34	29.05	29.36	29.36	27,379
Mar 26, 2025	31.31	31.47	30.00	30.04	30.04	48,832
Mar 25, 2025	32.75	32.75	31.17	31.34	31.34	22,719
Mar 24, 2025	33.28	33.28	31.91	32.16	32.16	62,650
Mar 21, 2025	32.50	32.88	30.60	32.65	32.65	49,714
Mar 20, 2025	32.00	32.28	31.76	31.96	31.96	8,836
Mar 19, 2025	30.80	32.38	30.80	31.69	31.69	15,455
Mar 18, 2025	31.53	31.85	30.60	30.73	30.73	35,223
Mar 17, 2025	32.04	32.05	30.84	30.93	30.93	22,246
Mar 13, 2025	32.01	32.65	32.00	32.05	32.05	2,569
Mar 12, 2025	33.00	33.00	31.92	32.01	32.01	3,668
Mar 11, 2025	31.00	32.63	30.69	32.27	32.27	25,832
Mar 10, 2025	33.00	33.35	31.15	31.67	31.67	33,710
Mar 7, 2025	32.84	33.80	32.55	33.45	33.45	43,307
Mar 6, 2025	32.66	32.88	32.17	32.33	32.33	1,873
Mar 5, 2025	31.20	32.23	31.17	32.02	32.02	2,785
Mar 4, 2025	30.00	32.00	30.00	31.16	31.16	4,794
Mar 3, 2025	35.00	35.00	30.00	31.11	31.11	6,078
Feb 28, 2025	32.06	33.00	31.53	32.00	32.00	6,752
Feb 27, 2025	33.20	33.25	32.09	32.88	32.88	14,181
Feb 25, 2025	32.99	33.70	32.35	32.55	32.55	11,379
Feb 24, 2025	32.56	34.00	32.50	33.45	33.45	19,694
Feb 21, 2025	34.86	34.86	33.00	33.73	33.73	27,066
Feb 20, 2025	33.75	34.44	33.36	34.20	34.20	7,829
Feb 19, 2025	32.90	33.90	32.26	33.03	33.03	15,550
Feb 18, 2025	35.24	35.24	32.65	32.76	32.76	23,902
Feb 17, 2025	34.99	35.00	33.06	34.47	34.47	8,961
Feb 14, 2025	34.99	35.27	34.00	34.84	34.84	10,226
Feb 13, 2025	34.21	34.99	33.90	34.19	34.19	7,992
Feb 12, 2025	34.75	34.88	33.20	34.42	34.42	38,597
Feb 11, 2025	36.80	36.80	33.60	34.59	34.59	56,121
Feb 10, 2025	37.39	37.41	34.65	34.98	34.98	28,670
Feb 7, 2025	39.07	39.07	37.66	38.10	38.10	4,466
Feb 6, 2025	38.82	38.82	37.86	38.22	38.22	23,195
Feb 5, 2025	38.05	39.00	38.05	38.20	38.20	15,467
Feb 4, 2025	37.18	38.63	37.18	38.05	38.05	3,372
Feb 3, 2025	39.97	39.97	37.80	37.88	37.88	8,664
Feb 1, 2025	39.38	40.00	37.85	39.43	39.43	17,294
Jan 31, 2025	37.24	38.08	36.57	37.60	37.60	20,328
Jan 30, 2025	37.24	37.56	36.49	37.24	37.24	9,483
Jan 29, 2025	36.00	37.20	35.70	36.51	36.51	83,858
Jan 28, 2025	36.10	37.00	34.75	35.84	35.84	83,835
Jan 27, 2025	38.04	38.04	36.01	36.17	36.17	36,431
Jan 24, 2025	39.56	39.56	37.85	38.03	38.03	6,929
Jan 23, 2025	39.32	39.32	37.61	38.77	38.77	28,057
Jan 22, 2025	38.27	38.60	37.50	38.50	38.50	37,049
Jan 21, 2025	39.75	39.75	38.20	38.50	38.50	26,742
Jan 20, 2025	38.00	39.10	37.00	38.96	38.96	45,962
Jan 17, 2025	39.26	39.26	37.91	38.13	38.13	35,883
Jan 16, 2025	38.37	39.01	38.01	38.43	38.43	19,807
Jan 15, 2025	38.39	38.39	37.41	37.97	37.97	4,170
Jan 14, 2025	36.80	37.99	36.70	37.39	37.39	32,554
Jan 13, 2025	39.05	39.07	36.11	36.87	36.87	116,220
Jan 10, 2025	40.14	40.14	38.21	38.92	38.92	12,232
Jan 9, 2025	40.61	40.61	39.35	39.50	39.50	38,061
Jan 8, 2025	40.21	40.54	39.73	39.83	39.83	10,606
Jan 7, 2025	39.58	41.00	39.10	40.01	40.01	14,842
Jan 6, 2025	41.01	41.36	39.00	39.58	39.58	26,547
Jan 3, 2025	41.50	41.50	40.89	41.12	41.12	44,219
Jan 2, 2025	41.69	41.69	40.97	41.19	41.19	43,913
Jan 1, 2025	40.11	41.56	39.90	41.40	41.40	22,804
Dec 31, 2024	39.17	39.97	38.79	39.63	39.63	89,181
Dec 30, 2024	39.88	40.17	39.31	39.58	39.58	91,521
Dec 27, 2024	40.28	40.28	39.50	39.87	39.87	57,653
Dec 26, 2024	39.51	40.05	39.45	39.52	39.52	5,235
Dec 24, 2024	40.08	40.14	39.51	39.63	39.63	71,479
Dec 23, 2024	40.71	40.71	39.40	39.80	39.80	11,679
Dec 20, 2024	40.39	40.62	39.58	39.91	39.91	103,965
Dec 19, 2024	40.00	40.39	39.56	40.03	40.03	47,237
Dec 18, 2024	40.72	41.19	39.85	40.08	40.08	44,551
Dec 17, 2024	41.06	41.50	40.50	40.72	40.72	81,902
Dec 16, 2024	41.00	42.07	40.99	41.14	41.14	63,654
Dec 13, 2024	41.70	41.74	40.52	41.08	41.08	115,908
Dec 12, 2024	44.00	44.00	41.05	41.74	41.74	146,409
Dec 11, 2024	44.95	45.57	43.20	43.61	43.61	59,085
Dec 10, 2024	46.00	46.00	44.50	44.85	44.85	10,296
Dec 9, 2024	45.30	47.40	44.71	45.51	45.51	92,314
Dec 6, 2024	44.50	45.30	44.00	44.84	44.84	23,147
Dec 5, 2024	45.44	45.44	43.93	44.02	44.02	62,226
Dec 4, 2024	44.41	45.50	44.02	44.56	44.56	30,964
Dec 3, 2024	44.64	45.20	43.62	44.54	44.54	53,300
Dec 2, 2024	44.50	44.50	43.25	44.03	44.03	33,751
Nov 29, 2024	44.44	44.44	43.01	43.71	43.71	46,716
Nov 28, 2024	43.97	45.54	43.46	43.61	43.61	18,261
Nov 27, 2024	43.99	44.49	43.20	43.48	43.48	43,084
Nov 26, 2024	44.49	44.49	43.31	43.61	43.61	59,439
Nov 25, 2024	42.90	43.60	41.50	42.86	42.86	25,409
Nov 22, 2024	41.00	41.23	40.47	41.02	41.02	40,273
Nov 21, 2024	40.40	41.47	40.33	40.76	40.76	18,473
Nov 19, 2024	41.83	42.90	40.94	41.15	41.15	82,205
Nov 18, 2024	42.30	42.63	40.90	41.79	41.79	32,931
Nov 14, 2024	42.52	44.15	41.26	41.61	41.61	130,718
Nov 13, 2024	45.23	45.60	42.00	42.52	42.52	101,300
Nov 12, 2024	45.10	45.26	44.41	45.26	45.26	269,220
Nov 11, 2024	43.90	43.90	40.32	41.15	41.15	103,897
Nov 8, 2024	44.06	45.50	42.75	42.95	42.95	70,475
Nov 7, 2024	47.25	47.25	44.01	44.34	44.34	127,913
Nov 6, 2024	48.20	48.20	45.85	46.32	46.32	43,512
Nov 4, 2024	46.07	49.50	46.07	49.25	49.25	2,692,747
Nov 1, 2024	43.50	46.89	43.00	45.16	45.16	52,235
Oct 31, 2024	41.44	43.23	41.32	42.99	42.99	13,622
Oct 29, 2024	41.44	41.59	39.24	39.81	39.81	85,254
Oct 28, 2024	39.45	41.00	39.16	40.47	40.47	46,111
Oct 25, 2024	42.50	42.96	39.26	40.03	40.03	86,468
Oct 24, 2024	42.50	43.43	42.50	42.60	42.60	30,739
Oct 23, 2024	43.00	43.91	43.00	43.11	43.11	21,752
Oct 22, 2024	44.25	44.99	43.21	43.45	43.45	47,632
Oct 21, 2024	44.70	45.29	44.41	44.72	44.72	22,891
Oct 18, 2024	45.15	45.36	44.71	44.99	44.99	20,205
Oct 17, 2024	46.19	46.19	44.90	45.24	45.24	18,962
Oct 16, 2024	45.60	46.10	45.20	45.28	45.28	22,323
Oct 15, 2024	46.27	46.27	45.38	45.60	45.60	4,128
Oct 14, 2024	46.00	46.23	45.15	45.32	45.32	18,641
Oct 11, 2024	46.20	46.55	45.78	46.34	46.34	23,595
Oct 10, 2024	46.93	46.93	46.00	46.11	46.11	15,359
Oct 9, 2024	47.20	47.79	46.00	46.24	46.24	16,292
Oct 8, 2024	45.00	47.49	44.90	46.93	46.93	79,534
Oct 7, 2024	46.80	48.07	45.30	45.55	45.55	59,150
Oct 4, 2024	46.84	48.40	46.62	47.93	47.93	34,898
Oct 3, 2024	47.63	47.63	46.84	47.13	47.13	37,876
Oct 1, 2024	48.50	48.50	47.22	47.80	47.80	13,881
Sep 30, 2024	46.11	47.83	46.00	47.63	47.63	60,326
Sep 27, 2024	47.67	48.62	46.20	46.60	46.60	128,799
Sep 26, 2024	50.00	50.00	47.50	48.10	48.10	53,359
Sep 25, 2024	48.51	49.27	48.51	49.00	49.00	9,367
Sep 24, 2024	50.10	50.10	48.55	48.64	48.64	10,509
Sep 23, 2024	49.00	49.60	48.70	49.00	49.00	44,597
Sep 20, 2024	0.3 Dividend
Sep 20, 2024	49.95	49.95	48.70	48.99	48.99	29,687
Sep 19, 2024	50.40	50.40	49.01	49.65	49.35	63,466
Sep 18, 2024	50.90	50.94	49.66	49.83	49.53	35,459
Sep 17, 2024	51.75	51.75	50.23	50.79	50.48	39,935
Sep 16, 2024	49.91	53.00	49.91	50.70	50.39	146,065
Sep 13, 2024	49.00	50.23	49.00	49.82	49.52	41,403
Sep 12, 2024	49.50	50.12	49.26	49.43	49.13	26,516
Sep 11, 2024	49.70	50.31	49.21	49.26	48.96	40,368
Sep 10, 2024	49.48	50.31	49.45	49.70	49.40	20,967
Sep 9, 2024	50.10	50.73	48.90	49.48	49.18	67,568
Sep 6, 2024	50.44	51.50	50.05	50.32	50.02	100,043
Sep 5, 2024	51.00	51.57	50.20	50.44	50.14	9,769
Sep 4, 2024	50.50	50.86	50.25	50.56	50.25	36,730
Sep 3, 2024	50.41	51.19	50.41	50.87	50.56	45,970
Sep 2, 2024	51.30	51.40	50.16	50.47	50.17	66,421
Aug 30, 2024	52.25	52.25	50.41	50.81	50.50	60,665
Aug 29, 2024	51.40	51.40	50.33	50.92	50.61	74,730
Aug 28, 2024	51.80	53.30	51.15	51.39	51.08	114,428
Aug 26, 2024	52.00	52.00	50.90	51.08	50.77	31,644
Aug 23, 2024	51.24	51.84	50.85	50.98	50.67	16,909
Aug 22, 2024	51.59	51.91	51.13	51.24	50.93	33,421
Aug 21, 2024	52.50	52.50	50.81	51.07	50.76	48,451
Aug 20, 2024	51.65	52.60	50.37	51.32	51.01	24,328
Aug 19, 2024	49.45	50.95	49.45	50.64	50.33	12,689
Aug 16, 2024	48.01	50.00	48.01	49.45	49.15	37,426
Aug 14, 2024	51.20	51.26	50.26	50.59	50.28	19,099
Aug 13, 2024	51.00	52.90	51.00	51.81	51.50	39,785
Aug 12, 2024	52.49	53.00	50.34	52.63	52.31	18,820
Aug 9, 2024	53.00	53.00	51.35	51.61	51.30	24,752
Aug 8, 2024	52.54	52.54	51.20	51.40	51.09	11,007
Aug 7, 2024	51.25	51.51	50.35	51.25	50.94	15,558
Aug 6, 2024	50.26	51.71	50.26	50.52	50.21	45,240
Aug 5, 2024	50.00	52.30	50.00	50.23	49.93	122,955
Aug 2, 2024	53.49	53.49	52.65	53.02	52.70	8,920
Aug 1, 2024	54.25	54.25	53.00	53.10	52.78	43,250
Jul 31, 2024	53.62	54.30	53.35	53.56	53.24	37,186
Jul 30, 2024	54.10	54.19	53.31	53.59	53.27	31,031
Jul 29, 2024	53.66	56.00	53.12	53.37	53.05	82,984
Jul 26, 2024	55.68	56.00	53.25	53.65	53.33	82,275
Jul 25, 2024	53.93	56.75	53.01	54.58	54.25	121,657
Jul 24, 2024	53.04	55.02	52.37	52.73	52.41	165,994
Jul 23, 2024	53.16	55.25	52.00	52.32	52.00	141,034
Jul 22, 2024	53.76	53.76	51.50	52.12	51.81	43,947
Jul 19, 2024	53.58	53.58	52.00	52.21	51.89	39,431
Jul 18, 2024	55.00	55.00	52.05	52.53	52.21	61,439
Jul 16, 2024	53.50	55.00	53.10	53.71	53.39	87,871
Jul 15, 2024	52.65	53.65	52.26	52.73	52.41	13,563
Jul 12, 2024	52.90	53.87	52.45	52.60	52.28	1,022,450
Jul 11, 2024	53.70	53.70	52.35	52.43	52.11	57,922
Jul 10, 2024	53.01	53.60	52.72	52.97	52.65	12,223
Jul 9, 2024	54.00	54.39	53.25	53.28	52.96	15,609
Jul 8, 2024	53.81	54.05	53.00	53.23	52.91	37,235
Jul 5, 2024	54.30	54.30	53.50	53.85	53.52	13,291
Jul 4, 2024	53.30	54.39	52.95	53.48	53.16	53,525
Jul 3, 2024	54.60	54.60	53.31	53.76	53.44	23,619
Jul 2, 2024	55.10	55.10	53.60	53.93	53.60	18,721
Jul 1, 2024	54.93	55.38	53.10	54.59	54.26	34,536
Jun 28, 2024	54.55	54.60	54.03	54.19	53.86	6,863
Jun 27, 2024	55.45	55.45	54.18	54.39	54.06	39,783
Jun 26, 2024	57.00	57.00	54.55	54.75	54.42	33,507
Jun 25, 2024	55.53	55.84	54.26	54.63	54.30	14,009
Jun 24, 2024	57.88	57.88	54.89	55.53	55.19	56,037
Jun 21, 2024	56.69	56.94	55.72	56.13	55.79	27,869
Jun 20, 2024	55.50	55.50	54.63	55.08	54.75	30,372
Jun 19, 2024	53.80	55.73	53.80	54.66	54.33	60,250
Jun 18, 2024	55.20	55.66	54.50	54.76	54.43	24,741
Jun 14, 2024	55.00	55.84	54.03	55.10	54.77	59,846
Jun 13, 2024	55.25	56.05	54.50	54.72	54.39	63,458
Jun 12, 2024	55.55	56.46	55.10	55.25	54.92	74,007
Jun 11, 2024	59.00	59.44	55.52	55.93	55.59	75,721
Jun 10, 2024	54.70	57.90	53.13	57.79	57.44	106,145
Jun 7, 2024	53.00	53.00	51.51	52.64	52.32	44,216
Jun 6, 2024	53.00	53.00	51.15	51.95	51.64	66,252

BIKAJI.BO Bikaji Foods International Limited

756.30

-0.75%

GRMOVER.BO GRM Overseas Limited

292.20

+0.10%

TATACONSUM.BO Tata Consumer Products Limited

1,115.65

+0.40%

HERITGFOOD.NS Heritage Foods Limited

468.95

+0.06%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

HMA Agro Industries Limited (HMAAGRO.BO)

Related Tickers