Price Data Selection & Download
Anna Infrastructures Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
1257 daily OHLCV records on BSE from Jan. 2008 to July 2026. Browse ANNAINFRA complete financial statements for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹57.23
August 14, 2024
BSE Exchange
Share Price All Time Low
₹5.69
December 29, 2022
BSE Exchange
Highest Volume Trading Day
20,055
January 11, 2024 • ₹33.30
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
ANNAINFRA daily open, high, low, close and volume (OHLCV) on BSE — 110 records.
Total Records
110
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹31.51 | ₹31.51 | ₹30.00 | ₹30.00 | 379 |
| 2026-07-02 | ₹29.01 | ₹30.53 | ₹28.10 | ₹30.01 | 414 |
| 2026-07-01 | ₹29.99 | ₹31.99 | ₹29.03 | ₹29.08 | 2,210 |
| 2026-06-30 | ₹29.90 | ₹32.78 | ₹28.71 | ₹29.29 | 4,355 |
| 2026-06-29 | ₹34.90 | ₹34.90 | ₹30.00 | ₹31.90 | 94 |
| 2026-06-25 | ₹34.02 | ₹34.02 | ₹32.00 | ₹32.00 | 106 |
| 2026-06-24 | ₹37.71 | ₹37.71 | ₹34.01 | ₹34.02 | 1,383 |
| 2026-06-23 | ₹33.20 | ₹39.03 | ₹33.20 | ₹37.71 | 645 |
| 2026-06-22 | ₹36.89 | ₹36.89 | ₹31.72 | ₹35.49 | 1,242 |
| 2026-06-19 | ₹39.90 | ₹39.90 | ₹33.06 | ₹33.56 | 96 |
| 2026-06-18 | ₹34.60 | ₹36.86 | ₹33.43 | ₹36.48 | 284 |
| 2026-06-16 | ₹37.50 | ₹37.50 | ₹34.40 | ₹37.00 | 17,013 |
| 2026-06-15 | ₹37.85 | ₹38.50 | ₹37.50 | ₹37.50 | 3,770 |
| 2026-06-12 | ₹34.85 | ₹37.97 | ₹34.85 | ₹37.00 | 440 |
| 2026-06-11 | ₹34.87 | ₹34.87 | ₹34.85 | ₹34.85 | 6 |
| 2026-06-09 | ₹30.86 | ₹33.00 | ₹30.86 | ₹31.85 | 116 |
| 2026-06-08 | ₹30.42 | ₹31.85 | ₹30.42 | ₹31.01 | 122 |
| 2026-06-04 | ₹33.99 | ₹33.99 | ₹33.80 | ₹33.80 | 204 |
| 2026-06-03 | ₹35.10 | ₹35.95 | ₹34.38 | ₹34.39 | 825 |
| 2026-06-02 | ₹33.50 | ₹38.80 | ₹33.50 | ₹37.99 | 408 |
| 2026-06-01 | ₹37.71 | ₹37.71 | ₹35.81 | ₹35.81 | 8 |
| 2026-05-27 | ₹29.25 | ₹35.71 | ₹29.25 | ₹35.71 | 676 |
| 2026-05-25 | ₹30.65 | ₹32.50 | ₹30.65 | ₹32.50 | 111 |
| 2026-05-22 | ₹37.89 | ₹37.89 | ₹34.00 | ₹34.00 | 57 |
| 2026-05-21 | ₹36.80 | ₹37.41 | ₹32.10 | ₹34.79 | 49 |
| 2026-05-20 | ₹34.00 | ₹34.10 | ₹34.00 | ₹34.01 | 306 |
| 2026-05-19 | ₹34.08 | ₹34.08 | ₹34.08 | ₹34.08 | 5 |
| 2026-05-18 | ₹34.09 | ₹34.10 | ₹31.90 | ₹34.10 | 135 |
| 2026-05-15 | ₹34.10 | ₹34.10 | ₹34.10 | ₹34.10 | 10 |
| 2026-05-14 | ₹35.00 | ₹37.00 | ₹34.25 | ₹34.27 | 36 |
| 2026-05-13 | ₹37.79 | ₹37.79 | ₹34.00 | ₹36.99 | 44 |
| 2026-05-12 | ₹39.89 | ₹39.89 | ₹34.20 | ₹35.00 | 418 |
| 2026-05-11 | ₹37.80 | ₹37.80 | ₹34.02 | ₹36.52 | 1,597 |
| 2026-05-08 | ₹35.46 | ₹38.00 | ₹35.46 | ₹37.80 | 403 |
| 2026-05-07 | ₹38.57 | ₹38.57 | ₹36.50 | ₹36.55 | 14 |
| 2026-05-06 | ₹36.98 | ₹36.98 | ₹30.51 | ₹35.08 | 587 |
| 2026-05-05 | ₹34.00 | ₹34.00 | ₹33.83 | ₹33.83 | 201 |
| 2026-05-04 | ₹34.25 | ₹39.00 | ₹34.25 | ₹34.40 | 578 |
| 2026-04-30 | ₹37.77 | ₹37.77 | ₹33.55 | ₹36.99 | 208 |
| 2026-04-29 | ₹34.66 | ₹36.49 | ₹31.37 | ₹34.34 | 1,435 |
| 2026-04-28 | ₹39.02 | ₹39.02 | ₹33.45 | ₹34.66 | 2,395 |
| 2026-04-27 | ₹38.00 | ₹39.38 | ₹34.30 | ₹36.76 | 1,165 |
| 2026-04-24 | ₹38.00 | ₹38.00 | ₹38.00 | ₹38.00 | 241 |
| 2026-04-23 | ₹39.38 | ₹39.38 | ₹34.00 | ₹38.00 | 811 |
| 2026-04-22 | ₹33.50 | ₹35.80 | ₹33.10 | ₹35.80 | 1,795 |
| 2026-04-21 | ₹33.00 | ₹35.99 | ₹32.00 | ₹35.80 | 238 |
| 2026-04-20 | ₹33.40 | ₹33.40 | ₹32.00 | ₹33.00 | 706 |
| 2026-04-17 | ₹32.89 | ₹32.89 | ₹29.70 | ₹32.76 | 811 |
| 2026-04-16 | ₹29.85 | ₹30.85 | ₹29.84 | ₹30.85 | 1,027 |
| 2026-04-15 | ₹27.50 | ₹29.80 | ₹27.50 | ₹29.80 | 1,966 |
| 2026-04-13 | ₹29.70 | ₹29.70 | ₹29.70 | ₹29.70 | 218 |
| 2026-04-10 | ₹30.00 | ₹30.00 | ₹27.58 | ₹29.80 | 364 |
| 2026-04-09 | ₹30.40 | ₹30.60 | ₹29.34 | ₹29.35 | 533 |
| 2026-04-08 | ₹36.08 | ₹36.08 | ₹29.55 | ₹30.46 | 5,203 |
| 2026-04-07 | ₹29.69 | ₹32.81 | ₹29.69 | ₹32.80 | 856 |
| 2026-04-06 | ₹33.00 | ₹33.00 | ₹29.86 | ₹31.25 | 166 |
| 2026-04-02 | ₹33.01 | ₹33.01 | ₹29.87 | ₹31.43 | 154 |
| 2026-04-01 | ₹32.37 | ₹32.37 | ₹29.29 | ₹31.44 | 28 |
| 2026-03-30 | ₹31.87 | ₹31.87 | ₹28.85 | ₹30.83 | 164 |
| 2026-03-27 | ₹31.85 | ₹31.85 | ₹30.36 | ₹30.36 | 25 |
| 2026-03-25 | ₹31.30 | ₹31.30 | ₹28.39 | ₹30.41 | 30 |
| 2026-03-24 | ₹31.80 | ₹31.80 | ₹28.79 | ₹29.88 | 16 |
| 2026-03-23 | ₹31.20 | ₹31.20 | ₹30.30 | ₹30.30 | 220 |
| 2026-03-20 | ₹29.99 | ₹29.99 | ₹27.33 | ₹29.73 | 118 |
| 2026-03-19 | ₹28.94 | ₹28.94 | ₹26.22 | ₹28.76 | 3,906 |
| 2026-03-18 | ₹27.99 | ₹27.99 | ₹25.55 | ₹27.59 | 1,012 |
| 2026-03-17 | ₹28.29 | ₹28.29 | ₹25.61 | ₹26.84 | 10 |
| 2026-03-16 | ₹28.29 | ₹28.29 | ₹25.61 | ₹26.95 | 9 |
| 2026-03-13 | ₹26.99 | ₹27.06 | ₹25.85 | ₹26.95 | 407 |
| 2026-03-12 | ₹28.42 | ₹28.42 | ₹25.73 | ₹25.79 | 70 |
| 2026-03-11 | ₹27.07 | ₹29.90 | ₹27.07 | ₹27.07 | 787 |
| 2026-03-10 | ₹29.97 | ₹29.97 | ₹28.49 | ₹28.49 | 1,908 |
| 2026-03-09 | ₹29.30 | ₹29.98 | ₹27.71 | ₹29.98 | 1,155 |
| 2026-03-06 | ₹29.22 | ₹29.22 | ₹26.45 | ₹29.16 | 1,842 |
| 2026-03-05 | ₹26.23 | ₹28.95 | ₹26.21 | ₹27.84 | 4,824 |
| 2026-03-04 | ₹29.00 | ₹29.00 | ₹27.55 | ₹27.58 | 801 |
| 2026-03-02 | ₹29.75 | ₹29.75 | ₹29.00 | ₹29.00 | 547 |
| 2026-02-27 | ₹30.98 | ₹30.98 | ₹29.52 | ₹30.37 | 76 |
| 2026-02-26 | ₹31.07 | ₹31.07 | ₹31.07 | ₹31.07 | 818 |
| 2026-02-25 | ₹32.65 | ₹34.36 | ₹32.65 | ₹32.70 | 3,860 |
| 2026-02-24 | ₹36.10 | ₹36.10 | ₹34.36 | ₹34.36 | 373 |
| 2026-02-23 | ₹39.90 | ₹39.90 | ₹36.10 | ₹36.16 | 4,398 |
| 2026-02-20 | ₹36.51 | ₹39.10 | ₹36.51 | ₹38.00 | 1,553 |
| 2026-02-19 | ₹37.29 | ₹37.29 | ₹35.99 | ₹37.25 | 2,124 |
| 2026-02-18 | ₹35.50 | ₹35.52 | ₹34.00 | ₹35.52 | 2,894 |
| 2026-02-17 | ₹33.84 | ₹33.84 | ₹32.60 | ₹33.83 | 2,501 |
| 2026-02-16 | ₹32.00 | ₹32.23 | ₹29.17 | ₹32.23 | 6,061 |
| 2026-02-13 | ₹30.71 | ₹30.71 | ₹29.55 | ₹30.70 | 8,694 |
| 2026-02-12 | ₹29.50 | ₹29.50 | ₹29.25 | ₹29.25 | 102 |
| 2026-02-11 | ₹28.10 | ₹28.10 | ₹28.10 | ₹28.10 | 485 |
| 2026-02-10 | ₹25.50 | ₹26.77 | ₹25.50 | ₹26.77 | 101 |
| 2026-02-09 | ₹25.52 | ₹25.52 | ₹23.80 | ₹25.50 | 1,425 |
| 2026-02-06 | ₹23.85 | ₹24.31 | ₹23.85 | ₹24.31 | 441 |
| 2026-02-05 | ₹25.10 | ₹25.58 | ₹24.31 | ₹24.31 | 1,565 |
| 2026-02-04 | ₹25.58 | ₹25.58 | ₹25.58 | ₹25.58 | 144 |
| 2026-02-03 | ₹26.92 | ₹26.92 | ₹26.92 | ₹26.92 | 2 |
| 2026-02-02 | ₹28.33 | ₹28.33 | ₹28.33 | ₹28.33 | 1 |
| 2026-01-30 | ₹30.00 | ₹30.00 | ₹29.82 | ₹29.82 | 119 |
| 2026-01-28 | ₹31.38 | ₹31.38 | ₹30.97 | ₹31.38 | 1,196 |
| 2026-01-27 | ₹31.38 | ₹31.38 | ₹30.00 | ₹30.00 | 102 |
| 2026-01-23 | ₹29.89 | ₹29.89 | ₹29.89 | ₹29.89 | 1 |
| 2026-01-22 | ₹29.30 | ₹29.30 | ₹29.30 | ₹29.30 | 8 |
| 2026-01-21 | ₹29.40 | ₹29.40 | ₹29.30 | ₹29.30 | 534 |
| 2026-01-20 | ₹28.10 | ₹28.10 | ₹28.00 | ₹28.00 | 202 |
| 2026-01-19 | ₹25.50 | ₹26.77 | ₹25.50 | ₹26.77 | 193 |
| 2026-01-09 | ₹25.50 | ₹25.50 | ₹25.50 | ₹25.50 | 3 |
| 2026-01-07 | ₹26.00 | ₹26.00 | ₹25.00 | ₹25.00 | 175 |
| 2026-01-06 | ₹25.54 | ₹26.81 | ₹25.54 | ₹26.00 | 184 |
| 2026-01-05 | ₹28.22 | ₹28.22 | ₹25.54 | ₹25.54 | 1,483 |
| 2026-01-02 | ₹26.88 | ₹26.88 | ₹26.88 | ₹26.88 | 15 |
Anna Infrastructures Share Price Performance Analysis (Jan 2008 - Jul 2026)
ANNAINFRA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+11.61%
₹26.88 → ₹30.00
Year to Date
Price Volatility
11.75%
Low Volatility
Year to Date
Average Daily Volume
1,085
Year to Date Average
BSE Exchange
Anna Infrastructures Share Price History – Frequently Asked Questions
Common questions about ANNAINFRA historical data and records. For live price, key ratios and fundamentals, see Anna Infrastructures share price screener.
What is the all-time high share price of Anna Infrastructures (ANNAINFRA)?
The all-time high share price of Anna Infrastructures was ₹57.23 recorded on August 14, 2024 on the BSE exchange.
What is the all-time low share price of Anna Infrastructures (ANNAINFRA)?
The all-time low share price of Anna Infrastructures was ₹5.69 recorded on December 29, 2022 on the BSE exchange.
How can I download ANNAINFRA historical share price data?
You can download Anna Infrastructures historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ANNAINFRA shares?
The highest trading volume day for Anna Infrastructures was 20,055 shares traded on January 11, 2024 on the BSE exchange, with share price at ₹33.3.