Anna Infrastructures Limited (BOM:530799)
India · Delayed Price · Currency is INR 27.84
+0.26 (0.94%)
At close: Mar 5, 2026
Anna Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.22 | 29.22 | 26.45 | 29.16 | 29.16 | 4.74% | 1,842 |
| Mar 5, 2026 | 26.23 | 28.95 | 26.21 | 27.84 | 27.84 | 0.94% | 4,824 |
| Mar 4, 2026 | 29.00 | 29.00 | 27.55 | 27.58 | 27.58 | -4.90% | 801 |
| Mar 2, 2026 | 29.75 | 29.75 | 29.00 | 29.00 | 29.00 | -4.51% | 547 |
| Feb 27, 2026 | 30.98 | 30.98 | 29.52 | 30.37 | 30.37 | -2.25% | 76 |
| Feb 26, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -4.98% | 818 |
| Feb 25, 2026 | 32.65 | 34.36 | 32.65 | 32.70 | 32.70 | -4.83% | 3,860 |
| Feb 24, 2026 | 36.10 | 36.10 | 34.36 | 34.36 | 34.36 | -4.98% | 373 |
| Feb 23, 2026 | 39.90 | 39.90 | 36.10 | 36.16 | 36.16 | -4.84% | 4,398 |
| Feb 20, 2026 | 36.51 | 39.10 | 36.51 | 38.00 | 38.00 | 2.01% | 1,553 |
| Feb 19, 2026 | 37.29 | 37.29 | 35.99 | 37.25 | 37.25 | 4.87% | 2,124 |
| Feb 18, 2026 | 35.50 | 35.52 | 34.00 | 35.52 | 35.52 | 5.00% | 2,894 |
| Feb 17, 2026 | 33.84 | 33.84 | 32.60 | 33.83 | 33.83 | 4.96% | 2,501 |
| Feb 16, 2026 | 32.00 | 32.23 | 29.17 | 32.23 | 32.23 | 4.98% | 6,061 |
| Feb 13, 2026 | 30.71 | 30.71 | 29.55 | 30.70 | 30.70 | 4.96% | 8,694 |
| Feb 12, 2026 | 29.50 | 29.50 | 29.25 | 29.25 | 29.25 | 4.09% | 102 |
| Feb 11, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 4.97% | 485 |
| Feb 10, 2026 | 25.50 | 26.77 | 25.50 | 26.77 | 26.77 | 4.98% | 101 |
| Feb 9, 2026 | 25.52 | 25.52 | 23.80 | 25.50 | 25.50 | 4.90% | 1,425 |
| Feb 6, 2026 | 23.85 | 24.31 | 23.85 | 24.31 | 24.31 | - | 441 |
| Feb 5, 2026 | 25.10 | 25.58 | 24.31 | 24.31 | 24.31 | -4.96% | 1,565 |
| Feb 4, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -4.98% | 144 |
| Feb 3, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -4.98% | 2 |
| Feb 2, 2026 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -5.00% | 1 |
| Jan 30, 2026 | 30.00 | 30.00 | 29.82 | 29.82 | 29.82 | -4.97% | 119 |
| Jan 28, 2026 | 31.38 | 31.38 | 30.97 | 31.38 | 31.38 | 4.60% | 1,196 |
| Jan 27, 2026 | 31.38 | 31.38 | 30.00 | 30.00 | 30.00 | 0.37% | 102 |
| Jan 23, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 2.01% | 1 |
| Jan 22, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | 8 |
| Jan 21, 2026 | 29.40 | 29.40 | 29.30 | 29.30 | 29.30 | 4.64% | 534 |
| 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 |