Anjani Portland Cement Limited (BOM:518091)
India · Delayed Price · Currency is INR 120.40
+0.50 (0.42%)
At close: Mar 5, 2026
Anjani Portland Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 124.40 | 130.35 | 119.25 | 119.90 | 119.90 | -3.62% | 3,357 |
| Mar 2, 2026 | 122.90 | 124.65 | 122.70 | 124.40 | 124.40 | -1.82% | 136 |
| Feb 27, 2026 | 132.75 | 132.75 | 126.70 | 126.70 | 126.70 | -0.24% | 3,331 |
| Feb 26, 2026 | 133.80 | 133.80 | 126.15 | 127.00 | 127.00 | -3.27% | 1,692 |
| Feb 25, 2026 | 128.00 | 131.55 | 128.00 | 131.30 | 131.30 | 4.17% | 2,287 |
| Feb 24, 2026 | 131.05 | 132.70 | 126.00 | 126.05 | 126.05 | -3.19% | 3,833 |
| Feb 23, 2026 | 131.30 | 131.85 | 128.70 | 130.20 | 130.20 | -2.73% | 642 |
| Feb 20, 2026 | 134.95 | 138.20 | 132.10 | 133.85 | 133.85 | -0.85% | 1,186 |
| Feb 19, 2026 | 138.05 | 138.05 | 135.00 | 135.00 | 135.00 | -1.32% | 17 |
| Feb 18, 2026 | 138.45 | 142.50 | 136.80 | 136.80 | 136.80 | 2.09% | 332 |
| Feb 17, 2026 | 129.20 | 134.00 | 129.20 | 134.00 | 134.00 | 3.04% | 2 |
| Feb 16, 2026 | 132.00 | 135.25 | 130.00 | 130.05 | 130.05 | -1.51% | 1,158 |
| Feb 13, 2026 | 137.00 | 148.00 | 132.00 | 132.05 | 132.05 | -5.34% | 5,220 |
| Feb 12, 2026 | 139.55 | 140.35 | 139.45 | 139.50 | 139.50 | - | 495 |
| Feb 11, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | -2.21% | 1 |
| Feb 10, 2026 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | 0.14% | 3 |
| Feb 9, 2026 | 143.50 | 143.50 | 142.45 | 142.45 | 142.45 | 0.32% | 158 |
| Feb 6, 2026 | 137.70 | 143.70 | 137.70 | 142.00 | 142.00 | 1.03% | 898 |
| Feb 5, 2026 | 144.00 | 145.70 | 140.00 | 140.55 | 140.55 | -2.56% | 2,373 |
| Feb 4, 2026 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | 0.87% | 20 |
| Feb 3, 2026 | 142.60 | 145.00 | 142.60 | 143.00 | 143.00 | -0.07% | 217 |
| Feb 2, 2026 | 144.50 | 144.50 | 142.90 | 143.10 | 143.10 | 0.56% | 137 |
| Feb 1, 2026 | 135.55 | 143.05 | 133.00 | 142.30 | 142.30 | 5.41% | 498 |
| Jan 30, 2026 | 136.00 | 137.35 | 135.00 | 135.00 | 135.00 | -2.28% | 56 |
| Jan 29, 2026 | 138.75 | 138.75 | 137.75 | 138.15 | 138.15 | 0.73% | 1,578 |
| Jan 28, 2026 | 138.00 | 142.70 | 135.55 | 137.15 | 137.15 | 1.14% | 3,460 |
| Jan 27, 2026 | 141.05 | 141.05 | 134.85 | 135.60 | 135.60 | -6.16% | 2,695 |
| Jan 23, 2026 | 142.00 | 144.65 | 141.15 | 144.50 | 144.50 | 1.76% | 313 |
| Jan 22, 2026 | 142.00 | 142.80 | 139.90 | 142.00 | 142.00 | 3.50% | 256 |
| Jan 21, 2026 | 142.00 | 142.00 | 135.85 | 137.20 | 137.20 | -0.58% | 344 |
| Jan 20, 2026 | 127.05 | 145.75 | 127.05 | 138.00 | 138.00 | 5.83% | 2,258 |
| Jan 19, 2026 | 136.75 | 137.90 | 127.60 | 130.40 | 130.40 | -5.51% | 143 |
| Jan 16, 2026 | 139.00 | 139.00 | 135.20 | 138.00 | 138.00 | -1.39% | 3,654 |
| Jan 14, 2026 | 138.95 | 140.00 | 137.50 | 139.95 | 139.95 | -0.25% | 800 |
| Jan 13, 2026 | 137.00 | 142.05 | 137.00 | 140.30 | 140.30 | 3.31% | 1,194 |
| Jan 12, 2026 | 123.60 | 139.00 | 123.60 | 135.80 | 135.80 | 6.64% | 13,761 |
| Jan 9, 2026 | 126.75 | 134.35 | 125.50 | 127.35 | 127.35 | -2.08% | 5,495 |
| Jan 8, 2026 | 132.75 | 133.75 | 128.00 | 130.05 | 130.05 | -0.88% | 9,157 |
| Jan 7, 2026 | 136.00 | 139.00 | 131.20 | 131.20 | 131.20 | -2.85% | 10,512 |
| Jan 6, 2026 | 135.00 | 136.45 | 134.60 | 135.05 | 135.05 | -1.82% | 1,815 |
| Jan 5, 2026 | 126.75 | 137.85 | 123.95 | 137.55 | 137.55 | 8.01% | 5,244 |
| Jan 2, 2026 | 125.05 | 127.55 | 124.05 | 127.35 | 127.35 | -1.96% | 2,745 |
| Jan 1, 2026 | 136.55 | 136.55 | 124.85 | 129.90 | 129.90 | -1.10% | 4,580 |
| Dec 31, 2025 | 125.25 | 138.00 | 125.25 | 131.35 | 131.35 | 11.08% | 3,916 |
| Dec 29, 2025 | 130.00 | 130.00 | 117.85 | 118.25 | 118.25 | 0.21% | 1,879 |
| Dec 26, 2025 | 121.40 | 121.85 | 117.95 | 118.00 | 118.00 | -2.96% | 481 |
| Dec 24, 2025 | 120.15 | 121.60 | 119.10 | 121.60 | 121.60 | 0.50% | 157 |
| Dec 23, 2025 | 121.00 | 121.00 | 117.50 | 121.00 | 121.00 | - | 66 |
| Dec 19, 2025 | 111.00 | 121.00 | 111.00 | 121.00 | 121.00 | 0.37% | 1,192 |
| Dec 18, 2025 | 123.75 | 123.75 | 120.45 | 120.55 | 120.55 | 2.73% | 561 |