Skip to main content
Anna Infrastructures Limited (BOM:530799)
India flag India · Delayed Price · Currency is INR
34.66
-2.10 (-5.71%)
At close: Apr 28, 2026

Anna Infrastructures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202634.6636.4931.3734.3434.34-0.92%1,435
Apr 28, 202639.0239.0233.4534.6634.66-5.71%2,395
Apr 27, 202638.0039.3834.3036.7636.76-3.26%1,165
Apr 24, 202638.0038.0038.0038.0038.00-241
Apr 23, 202639.3839.3834.0038.0038.006.15%811
Apr 22, 202633.5035.8033.1035.8035.80-1,795
Apr 21, 202633.0035.9932.0035.8035.808.48%238
Apr 20, 202633.4033.4032.0033.0033.000.73%706
Apr 17, 202632.8932.8929.7032.7632.766.19%811
Apr 16, 202629.8530.8529.8430.8530.853.52%1,027
Apr 15, 202627.5029.8027.5029.8029.800.34%1,966
Apr 13, 202629.7029.7029.7029.7029.70-0.34%218
Apr 10, 202630.0030.0027.5829.8029.801.53%364
Apr 9, 202630.4030.6029.3429.3529.35-3.64%533
Apr 8, 202636.0836.0829.5530.4630.46-7.13%5,203
Apr 7, 202629.6932.8129.6932.8032.804.96%856
Apr 6, 202633.0033.0029.8631.2531.25-0.57%166
Apr 2, 202633.0133.0129.8731.4331.43-0.03%154
Apr 1, 202632.3732.3729.2931.4431.441.98%28
Mar 30, 202631.8731.8728.8530.8330.831.55%164
Mar 27, 202631.8531.8530.3630.3630.36-0.16%25
Mar 25, 202631.3031.3028.3930.4130.411.77%30
Mar 24, 202631.8031.8028.7929.8829.88-1.39%16
Mar 23, 202631.2031.2030.3030.3030.301.92%220
Mar 20, 202629.9929.9927.3329.7329.733.37%118
Mar 19, 202628.9428.9426.2228.7628.764.24%3,906
Mar 18, 202627.9927.9925.5527.5927.592.79%1,012
Mar 17, 202628.2928.2925.6126.8426.84-0.41%10
Mar 16, 202628.2928.2925.6126.9526.95-9
Mar 13, 202626.9927.0625.8526.9526.954.50%407
Mar 12, 202628.4228.4225.7325.7925.79-4.73%70
Mar 11, 202627.0729.9027.0727.0727.07-4.98%786
Mar 10, 202629.9729.9728.4928.4928.49-4.97%1,908
Mar 9, 202629.3029.9827.7129.9829.982.81%1,155
Mar 6, 202629.2229.2226.4529.1629.164.74%1,842
Mar 5, 202626.2328.9526.2127.8427.840.94%4,824
Mar 4, 202629.0029.0027.5527.5827.58-4.90%801
Mar 2, 202629.7529.7529.0029.0029.00-4.51%547
Feb 27, 202630.9830.9829.5230.3730.37-2.25%76
Feb 26, 202631.0731.0731.0731.0731.07-4.98%818
Feb 25, 202632.6534.3632.6532.7032.70-4.83%3,860
Feb 24, 202636.1036.1034.3634.3634.36-4.98%373
Feb 23, 202639.9039.9036.1036.1636.16-4.84%4,398
Feb 20, 202636.5139.1036.5138.0038.002.01%1,553
Feb 19, 202637.2937.2935.9937.2537.254.87%2,124
Feb 18, 202635.5035.5234.0035.5235.525.00%2,894
Feb 17, 202633.8433.8432.6033.8333.834.96%2,501
Feb 16, 202632.0032.2329.1732.2332.234.98%6,061
Feb 13, 202630.7130.7129.5530.7030.704.96%8,694
Feb 12, 202629.5029.5029.2529.2529.254.09%102
Feb 11, 202628.1028.1028.1028.1028.104.97%485
Feb 10, 202625.5026.7725.5026.7726.774.98%101
Feb 9, 202625.5225.5223.8025.5025.504.90%1,425
Feb 6, 202623.8524.3123.8524.3124.31-441
Feb 5, 202625.1025.5824.3124.3124.31-4.96%1,565
Feb 4, 202625.5825.5825.5825.5825.58-4.98%144
Feb 3, 202626.9226.9226.9226.9226.92-4.98%2
Feb 2, 202628.3328.3328.3328.3328.33-5.00%1
Jan 30, 202630.0030.0029.8229.8229.82-4.97%119
Jan 28, 202631.3831.3830.9731.3831.384.60%1,196
Jan 27, 202631.3831.3830.0030.0030.000.37%102
Jan 23, 202629.8929.8929.8929.8929.892.01%1
Jan 22, 202629.3029.3029.3029.3029.30-8
Jan 21, 202629.4029.4029.3029.3029.304.64%534
Jan 20, 202628.1028.1028.0028.0028.004.59%202
Jan 19, 202625.5026.7725.5026.7726.774.98%193
Jan 9, 202625.5025.5025.5025.5025.502.00%3
Jan 7, 202626.0026.0025.0025.0025.00-3.85%175
Jan 6, 202625.5426.8125.5426.0026.001.80%184
Jan 5, 202628.2228.2225.5425.5425.54-4.99%1,483
Jan 2, 202626.8826.8826.8826.8826.885.00%15
Dec 31, 202525.6025.6025.6025.6025.60-0.19%2
Dec 30, 202525.6525.6525.6525.6525.65-5.00%105
Dec 29, 202527.0027.0026.5027.0027.004.94%7,209
Dec 26, 202525.7327.0825.7325.7325.73-4.99%1,282
Dec 24, 202527.0827.0827.0827.0827.08-4.98%297
Dec 22, 202530.0030.0028.5028.5028.50-5.00%1,270
Dec 16, 202530.7530.7530.0030.0030.00-2.44%337
Dec 15, 202525.4030.8025.4030.7530.759.82%1,116
Dec 12, 202528.5228.5228.0028.0028.007.98%167
Dec 11, 202525.9325.9325.9325.9325.932.49%595
Dec 10, 202525.3025.3025.3025.3025.3010.00%186
Dec 8, 202521.9023.0021.9023.0023.00-2.54%199
Dec 5, 202527.4727.4723.2023.6023.60-5.52%1,005
Dec 4, 202525.1025.6024.9124.9824.98-4.73%507
Dec 3, 202526.3526.3526.2126.2226.22-4.27%21
Dec 2, 202527.3927.3927.3927.3927.39-4.99%548
Dec 1, 202529.9929.9927.2928.8328.830.38%21
Nov 25, 202530.1530.1528.7228.7228.72-2
Nov 24, 202530.1530.1528.7228.7228.72-82
Nov 20, 202527.3628.7227.3628.7228.724.97%74
Nov 19, 202528.7228.7227.3627.3627.36-307
Nov 18, 202529.0029.0027.3627.3627.36-5.00%159
Nov 17, 202528.8128.8128.8028.8028.80-0.03%38
Nov 14, 202528.8128.8128.8128.8128.81-2.07%206
Nov 13, 202530.8731.9929.3629.4229.42-4.79%355
Nov 12, 202532.4932.4930.8730.9030.90-4.89%772
Nov 11, 202532.5632.5632.4932.4932.49-0.21%588
Nov 10, 202533.9933.9932.5632.5632.56-4.99%245
Nov 7, 202533.6334.9033.6334.2734.27-3.16%2