Anjani Portland Cement Limited (BOM:518091)
India · Delayed Price · Currency is INR 119.40
+0.60 (0.51%)
At close: May 25, 2026
Anjani Portland Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 117.00 | 125.50 | 116.80 | 118.80 | 118.80 | 7.95% | 446 |
| May 20, 2026 | 112.05 | 114.00 | 110.05 | 110.05 | 110.05 | -1.78% | 172 |
| May 19, 2026 | 119.20 | 119.20 | 112.05 | 112.05 | 112.05 | 0.04% | 8 |
| May 18, 2026 | 108.55 | 112.00 | 108.50 | 112.00 | 112.00 | -3.16% | 2,043 |
| May 15, 2026 | 112.85 | 115.90 | 112.85 | 115.65 | 115.65 | 2.48% | 375 |
| May 14, 2026 | 113.10 | 113.10 | 112.75 | 112.85 | 112.85 | -1.87% | 161 |
| May 13, 2026 | 113.90 | 115.00 | 112.00 | 115.00 | 115.00 | -2.58% | 162 |
| May 12, 2026 | 117.05 | 118.05 | 117.05 | 118.05 | 118.05 | 0.04% | 16 |
| May 11, 2026 | 113.90 | 118.00 | 113.90 | 118.00 | 118.00 | -1.67% | 47 |
| May 7, 2026 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 4.76% | 128 |
| May 6, 2026 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | 0.26% | 14 |
| May 5, 2026 | 114.00 | 114.25 | 114.00 | 114.25 | 114.25 | 1.11% | 22 |
| May 4, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 3 |
| Apr 30, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.80% | 15 |
| Apr 29, 2026 | 124.60 | 124.60 | 112.10 | 112.10 | 112.10 | -2.52% | 1,234 |
| Apr 28, 2026 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 0.88% | 143 |
| Apr 27, 2026 | 114.85 | 116.00 | 112.00 | 114.00 | 114.00 | -0.87% | 170 |
| Apr 24, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1.77% | 46 |
| Apr 23, 2026 | 112.00 | 116.10 | 112.00 | 113.00 | 113.00 | -1.70% | 508 |
| Apr 22, 2026 | 120.00 | 120.60 | 112.00 | 114.95 | 114.95 | 0.26% | 711 |
| Apr 21, 2026 | 111.05 | 116.40 | 111.00 | 114.65 | 114.65 | -2.43% | 270 |
| Apr 20, 2026 | 119.90 | 119.90 | 113.00 | 117.50 | 117.50 | -1.55% | 158 |
| Apr 17, 2026 | 119.50 | 119.50 | 119.35 | 119.35 | 119.35 | -0.38% | 31 |
| Apr 16, 2026 | 119.75 | 120.65 | 115.35 | 119.80 | 119.80 | 0.63% | 54 |
| Apr 15, 2026 | 120.30 | 120.30 | 118.45 | 119.05 | 119.05 | 3.52% | 23 |
| Apr 13, 2026 | 116.95 | 116.95 | 115.00 | 115.00 | 115.00 | -1.92% | 582 |
| Apr 10, 2026 | 125.00 | 125.00 | 117.25 | 117.25 | 117.25 | -0.85% | 33 |
| Apr 9, 2026 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | 2.92% | 5 |
| Apr 8, 2026 | 118.30 | 118.30 | 110.45 | 114.90 | 114.90 | 6.59% | 675 |
| Apr 7, 2026 | 109.45 | 109.45 | 107.80 | 107.80 | 107.80 | 4.10% | 747 |
| Apr 6, 2026 | 100.85 | 103.55 | 100.85 | 103.55 | 103.55 | -2.95% | 51 |
| Apr 2, 2026 | 114.20 | 114.20 | 104.00 | 106.70 | 106.70 | 3.44% | 1,451 |
| Apr 1, 2026 | 106.10 | 107.15 | 102.45 | 103.15 | 103.15 | 1.78% | 879 |
| Mar 30, 2026 | 107.50 | 107.50 | 100.00 | 101.35 | 101.35 | -6.16% | 3,029 |
| Mar 27, 2026 | 108.25 | 110.00 | 107.15 | 108.00 | 108.00 | -0.09% | 5,937 |
| Mar 25, 2026 | 113.55 | 113.55 | 107.00 | 108.10 | 108.10 | 0.09% | 11,114 |
| Mar 24, 2026 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | -1.14% | 25 |
| Mar 23, 2026 | 118.85 | 118.85 | 109.00 | 109.25 | 109.25 | -4.04% | 4,015 |
| Mar 20, 2026 | 122.00 | 122.00 | 112.50 | 113.85 | 113.85 | 3.45% | 818 |
| Mar 19, 2026 | 112.30 | 117.75 | 109.90 | 110.05 | 110.05 | -2.48% | 1,078 |
| Mar 18, 2026 | 112.00 | 116.95 | 112.00 | 112.85 | 112.85 | -1.18% | 553 |
| Mar 17, 2026 | 122.00 | 122.00 | 110.10 | 114.20 | 114.20 | -1.13% | 1,730 |
| Mar 16, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 1.58% | 20 |
| Mar 13, 2026 | 119.00 | 119.00 | 113.50 | 113.70 | 113.70 | -4.45% | 155 |
| Mar 12, 2026 | 117.30 | 127.45 | 114.00 | 119.00 | 119.00 | 2.54% | 2,973 |
| Mar 11, 2026 | 123.40 | 123.40 | 116.00 | 116.05 | 116.05 | -0.68% | 6,990 |
| Mar 10, 2026 | 116.00 | 117.00 | 116.00 | 116.85 | 116.85 | 1.61% | 624 |
| Mar 9, 2026 | 115.65 | 115.65 | 115.00 | 115.00 | 115.00 | -2.54% | 278 |
| Mar 6, 2026 | 124.10 | 124.10 | 118.00 | 118.00 | 118.00 | -1.99% | 813 |
| Mar 5, 2026 | 122.00 | 126.25 | 120.00 | 120.40 | 120.40 | 0.42% | 453 |