Anna Infrastructures Limited (BOM:530799)
India · Delayed Price · Currency is INR 32.99
-0.51 (-1.52%)
At close: Oct 22, 2026
Anna Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 33.09 | 33.09 | 31.83 | 32.99 | 32.99 | -1.52% | 16 |
| Oct 21, 2026 | 31.00 | 34.15 | 31.00 | 33.50 | 33.50 | 2.70% | 816 |
| Oct 19, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.18% | 51 |
| Oct 16, 2026 | 32.68 | 33.50 | 32.68 | 32.68 | 32.68 | -5.00% | 453 |
| Oct 14, 2026 | 33.00 | 34.65 | 33.00 | 34.40 | 34.40 | 4.24% | 1,006 |
| Oct 13, 2026 | 33.00 | 33.48 | 32.22 | 33.00 | 33.00 | 2.39% | 407 |
| Oct 12, 2026 | 35.38 | 35.38 | 32.05 | 32.23 | 32.23 | -4.36% | 2,643 |
| Oct 9, 2026 | 30.73 | 33.75 | 29.25 | 33.70 | 33.70 | 9.66% | 458 |
| Oct 8, 2026 | 30.50 | 31.90 | 30.50 | 30.73 | 30.73 | 5.97% | 2,796 |
| Oct 7, 2026 | 27.75 | 30.52 | 26.00 | 29.00 | 29.00 | 4.50% | 1,402 |
| Oct 6, 2026 | 28.30 | 28.30 | 27.75 | 27.75 | 27.75 | 7.73% | 332 |
| Oct 5, 2026 | 25.75 | 25.76 | 25.75 | 25.76 | 25.76 | 9.99% | 87 |
| Oct 1, 2026 | 23.08 | 26.00 | 23.08 | 23.42 | 23.42 | -8.16% | 14 |
| Sep 30, 2026 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | -3.23% | 2 |
| Sep 29, 2026 | 26.00 | 27.00 | 25.05 | 26.35 | 26.35 | -5.25% | 28 |
| Sep 25, 2026 | 27.92 | 27.92 | 27.81 | 27.81 | 27.81 | -0.89% | 610 |
| Sep 24, 2026 | 27.00 | 29.70 | 27.00 | 28.06 | 28.06 | 3.93% | 1,703 |
| Sep 23, 2026 | 26.40 | 27.00 | 26.39 | 27.00 | 27.00 | 2.31% | 269 |
| Sep 22, 2026 | 24.84 | 29.00 | 24.84 | 26.39 | 26.39 | -4.28% | 149 |
| Sep 21, 2026 | 27.59 | 27.59 | 27.57 | 27.57 | 27.57 | -0.07% | 3 |
| Sep 18, 2026 | 26.75 | 27.60 | 26.75 | 27.59 | 27.59 | 0.33% | 355 |
| Sep 17, 2026 | 27.50 | 28.51 | 27.00 | 27.50 | 27.50 | 6.10% | 1,565 |
| Sep 16, 2026 | 29.49 | 29.49 | 24.99 | 25.92 | 25.92 | -4.11% | 174 |
| Sep 15, 2026 | 30.80 | 30.80 | 26.04 | 27.03 | 27.03 | -3.46% | 3,426 |
| Sep 11, 2026 | 29.95 | 29.95 | 28.00 | 28.00 | 28.00 | 2.83% | 1,033 |
| Sep 10, 2026 | 24.76 | 30.25 | 24.75 | 27.23 | 27.23 | -0.98% | 5,083 |
| Sep 8, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.43% | 167 |
| Sep 7, 2026 | 30.95 | 30.95 | 27.25 | 27.62 | 27.62 | -4.73% | 285 |
| Sep 4, 2026 | 27.50 | 29.42 | 27.00 | 28.99 | 28.99 | 7.17% | 65 |
| Sep 3, 2026 | 30.50 | 30.50 | 26.10 | 27.05 | 27.05 | -6.72% | 311 |
| Sep 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.46% | 101 |
| Sep 1, 2026 | 31.00 | 31.00 | 26.57 | 30.04 | 30.04 | 1.83% | 102 |
| Aug 31, 2026 | 27.91 | 30.80 | 27.91 | 29.50 | 29.50 | -4.81% | 1,558 |
| Aug 28, 2026 | 34.40 | 34.40 | 28.34 | 30.99 | 30.99 | -1.56% | 755 |
| Aug 27, 2026 | 32.75 | 32.75 | 27.07 | 31.48 | 31.48 | 5.64% | 957 |
| Aug 26, 2026 | 31.88 | 31.88 | 27.70 | 29.80 | 29.80 | 2.79% | 306 |
| Aug 25, 2026 | 29.40 | 29.40 | 25.85 | 28.99 | 28.99 | 8.45% | 49 |
| Aug 24, 2026 | 31.40 | 31.40 | 26.72 | 26.73 | 26.73 | -6.37% | 1,516 |
| Aug 21, 2026 | 32.67 | 32.67 | 26.88 | 28.55 | 28.55 | -3.87% | 135 |
| Aug 19, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 10.00% | 1 |
| Aug 18, 2026 | 27.99 | 27.99 | 26.50 | 27.00 | 27.00 | -3.54% | 67 |
| Aug 17, 2026 | 28.00 | 28.00 | 27.99 | 27.99 | 27.99 | -0.04% | 2 |
| Aug 14, 2026 | 26.00 | 28.99 | 26.00 | 28.00 | 28.00 | 5.86% | 406 |
| Aug 13, 2026 | 23.00 | 26.45 | 22.02 | 26.45 | 26.45 | 9.93% | 968 |
| Aug 12, 2026 | 24.00 | 27.80 | 24.00 | 24.06 | 24.06 | -5.13% | 202 |
| Aug 11, 2026 | 25.00 | 27.95 | 25.00 | 25.36 | 25.36 | -2.46% | 263 |
| Aug 10, 2026 | 25.98 | 26.00 | 25.98 | 26.00 | 26.00 | 6.95% | 700 |
| Aug 7, 2026 | 24.31 | 24.50 | 24.31 | 24.31 | 24.31 | -8.26% | 4 |
| Aug 6, 2026 | 26.21 | 27.48 | 25.00 | 26.50 | 26.50 | 0.88% | 609 |
| Aug 5, 2026 | 27.76 | 27.76 | 26.15 | 26.27 | 26.27 | -1.50% | 526 |