Anna Infrastructures share price history

BSE: 530799FinanceSmall Cap

Anna Infrastructures Ltd · Face value ₹10 · Listed Jul 1995

₹28.99₹1.52 (4.98%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹30.51.

30 Oct: open ₹28.99, high ₹28.99, low ₹28.99

52-week range of traded prices to 30 Oct 2026

₹21.90Low, 8 Dec 2025₹39.90High, 23 Feb 2026

Under BSE's short-term additional surveillance, stage I, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹11 Cr4,527th largest listed
P/E: Earlier quarters restated in the year
P/B: 0.97
Dividend yield: Nonein the last 12 months
ROCE: 7.0%
Debt to equity: 0.00
Volume, BSE: 116

Anna Infrastructures share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Anna Infrastructures' share price is on record from 5 Jan 2007, when it closed at ₹15.00, to 30 Oct 2026. Its highest close was ₹54.51 on 13 Aug 2024 and its lowest ₹5.69 on 29 Dec 2022.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	28.99	+13.2%	38.00	23.42	26.88	39.90	22.02	1,70,586
2025	25.60	−17.7%	39.16	20.70	31.09	39.16	19.86	85,559
2024	31.09	+6.6%	54.51	23.18	28.58	57.23	22.37	2,74,943
2023	29.16	+412.5%	32.66	5.97	5.97	32.66	5.97	43,094
2022	5.69	−49.9%	15.75	5.69	11.92	15.93	5.69	15,137
2021	11.36	+57.8%	11.36	6.65	7.25	11.36	6.65	7,695
2020	7.20	−5.3%	8.37	7.20	7.98	8.37	7.20	1,131
2019	7.60	+3.7%	8.03	7.60	7.69	8.03	7.60	1,357
2018	7.33	−14.3%	8.13	7.33	8.50	8.50	7.33	1,481
2017	8.55	+0.2%	9.80	8.53	8.53	9.80	8.53	553
2016	8.53	−20.2%	10.16	8.13	10.16	10.16	8.13	1,553
2015	10.69	−43.7%	18.10	10.69	18.10	18.10	10.69	1,421
2014	19.00	+62.4%	19.98	11.74	12.28	19.98	11.74	3,928
2013	11.70	−0.4%	12.32	11.70	12.32	12.32	11.70	45
2012	11.75	−38.3%	18.10	11.75	18.10	18.10	11.75	1,229
2011	19.05	−18.9%	25.20	9.45	23.95	25.20	9.45	12,476
2010	23.50	+60.7%	30.10	6.67	14.00	31.55	6.67	78,139
2009	14.62	+128.4%	19.00	6.00	6.09	19.60	6.00	20,866
2008	6.40	−68.3%	37.60	6.40	21.15	39.45	6.40	67,371
2007	20.17	–	24.35	10.08	15.00	26.00	9.58	48,340

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 19 Feb 2019. 2016 is from its first session, 18 Jan 2016. 2015 is from its first session, 8 May 2015. 2014 is from its first session, 20 Jan 2014. 2012 is from its first session, 19 Jan 2012. 2011 is from its first session, 18 Jan 2011. 2009 is from its first session, 27 Jan 2009. The close is the year's last trade for 2019 (8 Nov 2019), 2018 (31 Jul 2018), 2017 (7 Nov 2017), 2016 (19 Dec 2016), 2015 (18 Nov 2015), 2013 (19 Nov 2013) and 2012 (4 Dec 2012).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	28.99	+13.7%	23.08	35.38	23.08	10,721
Sep 2026	25.50	−13.6%	31.00	31.00	24.75	15,431
Aug 2026	29.50	+19.4%	25.93	34.40	22.02	9,829
Jul 2026	24.70	−15.7%	29.99	35.49	24.70	18,257
Jun 2026	29.29	−18.0%	37.71	39.90	28.71	31,117
May 2026	35.71	−3.5%	34.25	39.89	29.25	5,227
Apr 2026	36.99	+20.0%	32.37	39.38	27.50	20,320
Mar 2026	30.83	+1.5%	29.75	31.87	25.55	17,851
Feb 2026	30.37	+1.8%	28.33	39.90	23.80	37,618
Jan 2026	29.82	+16.5%	26.88	31.38	25.00	4,215
Dec 2025	25.60	−10.9%	29.99	30.80	21.90	14,867
Nov 2025	28.72	−19.1%	37.27	39.13	27.36	5,983
Oct 2025	35.50	+4.4%	34.00	35.55	26.20	6,872
Sep 2025	34.00	−0.3%	34.10	35.05	29.56	2,172
Aug 2025	34.10	−8.8%	37.41	37.41	32.59	3,150
Jul 2025	37.41	+5.8%	35.36	39.16	31.77	7,390
Jun 2025	35.36	+21.9%	30.25	35.60	24.50	20,262
May 2025	29.00	+9.3%	27.34	31.00	25.22	5,452
Apr 2025	26.54	+19.2%	22.27	29.39	21.16	2,502
Mar 2025	22.27	−1.3%	22.57	25.00	20.38	2,657
Feb 2025	22.57	−11.1%	24.88	24.88	19.86	5,586
Jan 2025	25.39	−18.3%	31.09	33.00	25.37	8,666
Dec 2024	31.09	+17.3%	26.50	33.45	24.23	33,021
Nov 2024	26.50	−21.2%	32.95	32.95	26.46	6,503
Oct 2024	33.62	−13.6%	38.14	38.14	29.70	14,909
Sep 2024	38.91	−24.8%	50.69	50.69	38.91	2,790
Aug 2024	51.72	+40.0%	38.60	57.23	36.94	47,070
Jul 2024	36.94	+29.9%	28.79	36.94	27.12	30,907
Jun 2024	28.43	−3.5%	27.98	30.66	24.01	17,407
May 2024	29.45	+1.1%	29.13	35.12	29.13	11,173
Apr 2024	29.13	+11.2%	24.89	31.50	24.89	5,429
Mar 2024	26.20	−15.6%	30.00	32.69	22.37	16,491
Feb 2024	31.05	−22.4%	39.99	39.99	28.95	21,889
Jan 2024	39.99	+37.1%	28.58	42.51	26.42	67,354
Dec 2023	29.16	+2.2%	29.09	32.66	29.09	25,956
Nov 2023	28.52	+123.9%	13.37	28.52	13.37	8,848
Oct 2023	12.74	+21.2%	10.00	12.74	10.00	1,703
Sep 2023	10.51	+5.1%	10.00	10.51	9.51	1,378
Aug 2023	10.00	−2.2%	10.00	10.00	10.00	93
Jul 2023	10.23	+4.9%	9.75	10.23	9.75	202
Jun 2023	9.75	+22.2%	7.98	9.75	7.65	1,863
May 2023	7.98	−0.3%	7.60	7.98	7.60	608
Apr 2023	8.00	+0.4%	7.97	8.00	7.97	301
Mar 2023	7.97	+4.9%	7.98	7.98	7.59	1,528
Jan 2023	7.60	+33.6%	5.97	8.35	5.97	614
Dec 2022	5.69	−5.2%	5.70	5.70	5.69	999
Nov 2022	6.00	0.0%	6.00	6.00	6.00	1
Oct 2022	6.00	0.0%	6.00	6.00	6.00	2,089
Sep 2022	6.00	0.0%	6.00	6.00	6.00	1
Aug 2022	6.00	0.0%	6.00	6.00	6.00	25
Jul 2022	6.00	−0.2%	6.01	6.62	5.71	1,151
Jun 2022	6.01	−13.9%	6.98	6.98	6.01	139
May 2022	6.98	−28.7%	9.31	9.31	6.66	2,148
Apr 2022	9.79	−14.5%	11.45	12.00	9.31	391
Mar 2022	11.45	−23.6%	14.99	14.99	10.91	1,362
Feb 2022	14.99	+0.1%	14.95	15.45	13.95	2,781
Jan 2022	14.97	+31.8%	11.92	15.93	11.92	4,050
Dec 2021	11.36	+26.9%	9.39	11.36	9.36	1,095
Nov 2021	8.95	+10.0%	8.54	8.95	8.53	134
Oct 2021	8.14	−6.2%	8.25	8.56	8.14	875
Sep 2021	8.68	+7.6%	8.05	8.70	8.05	1,711
Aug 2021	8.07	+10.2%	7.33	8.07	7.33	1,778
Jul 2021	7.32	0.0%	7.32	7.32	7.32	39
Jun 2021	7.32	−0.4%	7.00	7.32	6.65	887
May 2021	7.35	+5.0%	7.35	7.35	7.35	75
Apr 2021	7.00	−3.4%	7.00	7.00	7.00	50
Mar 2021	7.25	0.0%	7.25	7.25	7.25	1
Feb 2021	7.25	0.0%	7.25	7.25	7.25	50
Jan 2021	7.25	+0.7%	7.25	7.25	7.25	1,000
Dec 2020	7.20	−4.9%	7.20	7.20	7.20	1,010
Aug 2020	7.57	−4.9%	7.57	7.57	7.57	52
Jun 2020	7.96	−0.3%	8.37	8.37	7.96	10
May 2020	7.98	0.0%	7.98	7.98	7.98	51
Apr 2020	7.98	0.0%	7.98	7.98	7.98	2
Jan 2020	7.98	+5.0%	7.98	7.98	7.98	6
Nov 2019	7.60	0.0%	7.60	7.60	7.60	46
Oct 2019	7.60	0.0%	7.60	7.60	7.60	101
Sep 2019	7.60	0.0%	7.60	7.60	7.60	1
Aug 2019	7.60	−0.4%	7.63	7.63	7.60	52
Jul 2019	7.63	−0.3%	7.65	8.03	7.63	834
Apr 2019	7.65	−0.5%	7.69	7.75	7.65	313
Feb 2019	7.69	+4.9%	7.69	7.69	7.69	10
Jul 2018	7.33	0.0%	7.33	7.33	7.33	1
May 2018	7.33	−4.9%	7.33	7.33	7.33	1,038
Apr 2018	7.71	−0.3%	8.11	8.11	7.71	75
Jan 2018	7.73	−9.6%	8.50	8.50	7.73	367
Nov 2017	8.55	−5.0%	8.55	8.55	8.55	30
Oct 2017	9.00	−3.3%	9.00	9.00	9.00	100
Aug 2017	9.31	−5.0%	9.31	9.31	9.31	250
Jun 2017	9.80	+4.4%	9.80	9.80	9.80	50
Feb 2017	9.39	+4.9%	9.39	9.39	9.39	12
Jan 2017	8.95	+4.9%	8.53	8.95	8.53	111
Dec 2016	8.53	−0.2%	8.13	8.53	8.13	3
Oct 2016	8.55	−6.9%	8.99	9.02	8.55	1,472
Jul 2016	9.18	−5.0%	9.18	9.18	9.18	40
Mar 2016	9.66	0.0%	9.66	9.66	9.66	1
Feb 2016	9.66	−4.9%	9.66	9.66	9.66	27
Jan 2016	10.16	−5.0%	10.16	10.16	10.16	10
Nov 2015	10.69	−5.0%	10.69	10.69	10.69	14
Aug 2015	11.25	−9.3%	11.80	11.80	11.25	55
Jul 2015	12.40	−18.2%	15.15	15.15	12.40	252
Jun 2015	15.15	−13.7%	16.70	16.70	15.15	831
May 2015	17.55	−7.6%	18.10	18.10	17.55	269
Dec 2014	19.00	+47.1%	13.56	19.98	13.56	2,502
Nov 2014	12.92	+10.1%	12.32	12.92	12.32	30
Oct 2014	11.74	0.0%	11.74	11.74	11.74	50
Aug 2014	11.74	−16.0%	13.28	13.28	11.74	1,100
Jul 2014	13.97	0.0%	13.97	13.97	13.97	1
Jun 2014	13.97	+4.9%	13.97	13.97	13.97	30
May 2014	13.32	+4.9%	13.32	13.32	13.32	41
Apr 2014	12.70	+4.4%	12.70	12.70	12.70	3
Mar 2014	12.17	0.0%	12.17	12.17	12.17	1
Feb 2014	12.17	−0.9%	12.80	12.80	12.17	160
Jan 2014	12.28	+5.0%	12.28	12.28	12.28	10
Nov 2013	11.70	0.0%	11.70	11.70	11.70	20
Jul 2013	11.70	−0.1%	11.70	11.70	11.70	1
Mar 2013	11.71	−5.0%	12.32	12.32	11.71	12
Jan 2013	12.32	+4.9%	12.32	12.32	12.32	12
Dec 2012	11.75	−9.6%	12.36	12.36	11.75	214
Nov 2012	13.00	−3.0%	13.00	13.00	13.00	160
Oct 2012	13.40	−5.0%	13.40	13.40	13.40	10
Aug 2012	14.10	0.0%	14.10	14.10	14.10	1
Jul 2012	14.10	−13.8%	15.55	15.55	14.10	18
Jun 2012	16.35	−9.4%	17.20	17.20	16.35	24
Mar 2012	18.05	0.0%	18.05	18.05	18.05	1
Feb 2012	18.05	−0.3%	17.20	18.05	17.20	751
Jan 2012	18.10	−5.0%	18.10	18.10	18.10	50
Dec 2011	19.05	+17.2%	15.45	20.00	14.30	484
Oct 2011	16.25	−10.3%	17.80	17.80	16.25	133
Sep 2011	18.12	+75.1%	10.85	20.00	10.85	4,259
Aug 2011	10.35	−39.8%	16.35	17.15	9.45	2,608
Jul 2011	17.20	−24.6%	22.00	24.15	17.20	2,771
May 2011	22.80	−4.8%	22.80	22.80	22.80	20
Apr 2011	23.95	+5.0%	23.90	25.20	23.00	1,800
Jan 2011	22.80	−3.0%	23.95	24.10	22.80	401
Dec 2010	23.50	+6.8%	22.00	23.50	20.00	2,623
Nov 2010	22.00	+15.5%	20.00	22.00	20.00	317
Oct 2010	19.05	−5.2%	19.30	21.00	18.15	1,761
Sep 2010	20.10	−25.8%	27.10	27.90	19.15	4,260
Aug 2010	27.10	+13.1%	25.10	31.55	25.10	34,738
Jul 2010	23.97	+72.4%	14.59	23.97	14.55	15,511
Jun 2010	13.90	+40.1%	10.41	14.63	9.44	1,268
May 2010	9.92	+15.8%	8.25	9.92	8.09	945
Apr 2010	8.57	+28.5%	6.75	9.01	6.75	1,094
Mar 2010	6.67	−35.2%	9.79	10.80	6.67	7,226
Feb 2010	10.30	−38.3%	15.90	16.40	10.30	1,259
Jan 2010	16.69	+14.2%	14.00	19.49	13.90	7,137
Dec 2009	14.62	+6.9%	14.00	15.40	13.69	2,328
Nov 2009	13.67	+9.4%	12.00	13.74	12.00	1,187
Oct 2009	12.49	+5.0%	11.90	12.49	11.90	920
Sep 2009	11.90	−8.5%	12.45	12.45	11.17	6,578
Aug 2009	13.00	−15.6%	14.65	14.65	12.60	1,059
Jul 2009	15.40	−10.2%	17.50	17.50	15.40	105
Jun 2009	17.15	−4.5%	18.75	19.60	17.00	2,015
May 2009	17.95	+2.0%	16.75	18.40	16.75	2,158
Apr 2009	17.60	+9.7%	16.85	17.60	16.50	1,500
Mar 2009	16.05	+81.8%	9.27	16.47	9.27	2,343
Feb 2009	8.83	+47.2%	6.30	8.83	6.30	158
Jan 2009	6.00	−6.3%	6.09	6.09	6.00	515
Dec 2008	6.40	−7.8%	6.60	6.65	6.40	309
Nov 2008	6.94	−4.9%	6.94	6.94	6.94	380
Oct 2008	7.30	−8.9%	7.61	7.62	7.30	27
Sep 2008	8.01	−8.8%	9.21	9.21	8.01	265
Aug 2008	8.78	−16.8%	10.05	10.05	8.78	2,845
Jul 2008	10.55	−9.1%	12.18	12.18	10.55	955
Jun 2008	11.60	−32.8%	16.40	16.40	11.60	100
May 2008	17.25	+4.5%	17.30	18.25	17.25	252
Apr 2008	16.50	−12.2%	19.70	20.70	16.20	3,678
Mar 2008	18.80	+38.2%	13.50	18.80	12.30	1,511
Feb 2008	13.60	−51.5%	26.65	26.65	13.60	6,523
Jan 2008	28.05	+39.1%	21.15	39.45	21.15	50,526
Dec 2007	20.17	+79.3%	11.81	20.17	11.81	20,903
Nov 2007	11.25	+6.1%	11.13	12.26	9.58	6,860
Oct 2007	10.60	−18.3%	12.98	12.98	10.60	500
Aug 2007	12.98	−4.9%	12.98	12.98	12.98	128
Jul 2007	13.65	−4.9%	13.65	13.65	13.65	15
Jun 2007	14.35	−34.5%	23.00	26.00	14.35	1,400
May 2007	21.90	−4.8%	23.00	23.00	21.90	1,000
Apr 2007	23.00	−2.1%	23.45	23.45	23.00	39
Mar 2007	23.50	+1.5%	22.00	24.90	20.95	1,815
Feb 2007	23.15	+52.3%	15.95	23.35	15.95	15,615
Jan 2007	15.20	–	15.00	15.20	15.00	65

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	28.99	28.99	28.99	28.99	28.99	116
29 Oct 2026	33.00	33.00	30.51	30.51	–	55
28 Oct 2026	33.00	33.00	32.11	32.11	–	52
26 Oct 2026	32.50	33.89	32.50	33.80	–	17
22 Oct 2026	33.09	33.09	31.83	32.99	–	16
21 Oct 2026	31.00	34.15	31.00	33.50	31.25	816
19 Oct 2026	32.62	32.62	32.62	32.62	32.62	51
16 Oct 2026	32.68	33.50	32.68	32.68	32.69	453
14 Oct 2026	33.00	34.65	33.00	34.40	34.44	1,006
13 Oct 2026	33.00	33.48	32.22	33.00	33.12	407
12 Oct 2026	35.38	35.38	32.05	32.23	34.19	2,643
9 Oct 2026	30.73	33.75	29.25	33.70	30.78	458
8 Oct 2026	30.50	31.90	30.50	30.73	31.05	2,796
7 Oct 2026	27.75	30.52	26.00	29.00	30.25	1,402
6 Oct 2026	28.30	28.30	27.75	27.75	27.91	332
5 Oct 2026	25.75	25.76	25.75	25.76	–	87
1 Oct 2026	23.08	26.00	23.08	23.42	–	14
30 Sep 2026	25.00	25.50	25.00	25.50	–	2
29 Sep 2026	26.00	27.00	25.05	26.35	–	28
25 Sep 2026	27.92	27.92	27.81	27.81	27.81	610
24 Sep 2026	27.00	29.70	27.00	28.06	29.40	1,703
23 Sep 2026	26.40	27.00	26.39	27.00	26.40	269

Prices in ₹ per share as traded, not adjusted.