Anna Infrastructures Limited (BOM:530799)
India · Delayed Price · Currency is INR 25.50
+0.50 (2.00%)
At close: Jan 9, 2026
Anna Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 28.10 | 28.10 | 28.00 | 28.00 | 28.00 | 4.59% | 202 |
| Jan 19, 2026 | 25.50 | 26.77 | 25.50 | 26.77 | 26.77 | 4.98% | 193 |
| Jan 9, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.00% | 3 |
| Jan 7, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 175 |
| Jan 6, 2026 | 25.54 | 26.81 | 25.54 | 26.00 | 26.00 | 1.80% | 184 |
| Jan 5, 2026 | 28.22 | 28.22 | 25.54 | 25.54 | 25.54 | -4.99% | 1,483 |
| Jan 2, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 5.00% | 15 |
| Dec 31, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.19% | 2 |
| Dec 30, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -5.00% | 105 |
| Dec 29, 2025 | 27.00 | 27.00 | 26.50 | 27.00 | 27.00 | 4.94% | 7,209 |
| Dec 26, 2025 | 25.73 | 27.08 | 25.73 | 25.73 | 25.73 | -4.99% | 1,282 |
| Dec 24, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -4.98% | 297 |
| Dec 22, 2025 | 30.00 | 30.00 | 28.50 | 28.50 | 28.50 | -5.00% | 1,270 |
| Dec 16, 2025 | 30.75 | 30.75 | 30.00 | 30.00 | 30.00 | -2.44% | 337 |
| Dec 15, 2025 | 25.40 | 30.80 | 25.40 | 30.75 | 30.75 | 9.82% | 1,116 |
| Dec 12, 2025 | 28.52 | 28.52 | 28.00 | 28.00 | 28.00 | 7.98% | 167 |
| Dec 11, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 2.49% | 595 |
| Dec 10, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 10.00% | 186 |
| Dec 8, 2025 | 21.90 | 23.00 | 21.90 | 23.00 | 23.00 | -2.54% | 199 |
| Dec 5, 2025 | 27.47 | 27.47 | 23.20 | 23.60 | 23.60 | -5.52% | 1,005 |
| Dec 4, 2025 | 25.10 | 25.60 | 24.91 | 24.98 | 24.98 | -4.73% | 507 |
| Dec 3, 2025 | 26.35 | 26.35 | 26.21 | 26.22 | 26.22 | -4.27% | 21 |
| Dec 2, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -4.99% | 548 |
| Dec 1, 2025 | 29.99 | 29.99 | 27.29 | 28.83 | 28.83 | 0.38% | 21 |
| Nov 25, 2025 | 30.15 | 30.15 | 28.72 | 28.72 | 28.72 | - | 2 |
| Nov 24, 2025 | 30.15 | 30.15 | 28.72 | 28.72 | 28.72 | - | 82 |
| Nov 20, 2025 | 27.36 | 28.72 | 27.36 | 28.72 | 28.72 | 4.97% | 74 |
| Nov 19, 2025 | 28.72 | 28.72 | 27.36 | 27.36 | 27.36 | - | 307 |
| Nov 18, 2025 | 29.00 | 29.00 | 27.36 | 27.36 | 27.36 | -5.00% | 159 |
| Nov 17, 2025 | 28.81 | 28.81 | 28.80 | 28.80 | 28.80 | -0.03% | 38 |
| Nov 14, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -2.07% | 206 |
| Nov 13, 2025 | 30.87 | 31.99 | 29.36 | 29.42 | 29.42 | -4.79% | 355 |
| Nov 12, 2025 | 32.49 | 32.49 | 30.87 | 30.90 | 30.90 | -4.89% | 772 |
| Nov 11, 2025 | 32.56 | 32.56 | 32.49 | 32.49 | 32.49 | -0.21% | 588 |
| Nov 10, 2025 | 33.99 | 33.99 | 32.56 | 32.56 | 32.56 | -4.99% | 245 |
| Nov 7, 2025 | 33.63 | 34.90 | 33.63 | 34.27 | 34.27 | -3.16% | 2 |
| Nov 6, 2025 | 37.01 | 37.01 | 35.39 | 35.39 | 35.39 | -4.99% | 847 |
| Nov 4, 2025 | 39.13 | 39.13 | 35.46 | 37.25 | 37.25 | -0.05% | 1,361 |
| Nov 3, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 4.99% | 945 |
| Oct 31, 2025 | 35.50 | 35.55 | 29.90 | 35.50 | 35.50 | 9.84% | 1,612 |
| Oct 30, 2025 | 32.32 | 32.32 | 32.20 | 32.32 | 32.32 | 9.97% | 380 |
| Oct 29, 2025 | 26.72 | 29.39 | 26.72 | 29.39 | 29.39 | 9.99% | 73 |
| Oct 27, 2025 | 26.65 | 26.72 | 26.65 | 26.72 | 26.72 | 0.38% | 52 |
| Oct 24, 2025 | 26.20 | 26.62 | 26.20 | 26.62 | 26.62 | -8.55% | 48 |
| Oct 23, 2025 | 31.30 | 31.30 | 29.11 | 29.11 | 29.11 | -7.00% | 99 |
| Oct 20, 2025 | 31.00 | 33.35 | 31.00 | 31.30 | 31.30 | -6.12% | 1,487 |
| Oct 17, 2025 | 34.50 | 34.50 | 28.35 | 33.34 | 33.34 | 6.01% | 1,211 |
| Oct 16, 2025 | 28.10 | 31.85 | 27.86 | 31.45 | 31.45 | 8.60% | 275 |
| Oct 13, 2025 | 29.10 | 29.10 | 28.96 | 28.96 | 28.96 | -6.04% | 194 |
| Oct 10, 2025 | 29.01 | 34.00 | 29.01 | 30.82 | 30.82 | -3.54% | 407 |