Anjani Portland Cement Limited (BOM:518091)
India · Delayed Price · Currency is INR 104.40
+2.20 (2.15%)
At close: Aug 14, 2026
Anjani Portland Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 102.30 | 104.40 | 102.00 | 104.40 | 104.40 | 2.15% | 725 |
| Aug 13, 2026 | 102.45 | 104.40 | 100.00 | 102.20 | 102.20 | -2.01% | 1,000 |
| Aug 12, 2026 | 107.00 | 108.20 | 103.90 | 104.30 | 104.30 | 0.24% | 778 |
| Aug 11, 2026 | 103.30 | 104.05 | 102.40 | 104.05 | 104.05 | 0.73% | 52 |
| Aug 10, 2026 | 104.45 | 104.45 | 103.30 | 103.30 | 103.30 | -0.58% | 28 |
| Aug 7, 2026 | 105.70 | 105.70 | 101.00 | 103.90 | 103.90 | -1.70% | 2,795 |
| Aug 6, 2026 | 112.80 | 112.80 | 105.55 | 105.70 | 105.70 | -1.40% | 319 |
| Aug 5, 2026 | 101.30 | 108.55 | 101.30 | 107.20 | 107.20 | 5.20% | 507 |
| Aug 4, 2026 | 111.00 | 111.00 | 101.00 | 101.90 | 101.90 | -0.15% | 1,025 |
| Aug 3, 2026 | 106.50 | 106.50 | 100.95 | 102.05 | 102.05 | 0.49% | 661 |
| Jul 31, 2026 | 101.40 | 102.00 | 100.00 | 101.55 | 101.55 | -0.93% | 892 |
| Jul 30, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 1 |
| Jul 29, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 2 |
| Jul 28, 2026 | 103.00 | 103.00 | 102.50 | 102.50 | 102.50 | 2.09% | 200 |
| Jul 24, 2026 | 102.10 | 103.55 | 100.25 | 100.40 | 100.40 | -1.67% | 1,015 |
| Jul 23, 2026 | 107.00 | 107.00 | 101.00 | 102.10 | 102.10 | -4.58% | 896 |
| Jul 22, 2026 | 107.40 | 107.40 | 101.35 | 107.00 | 107.00 | 1.42% | 31 |
| Jul 21, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 4.25% | 50 |
| Jul 20, 2026 | 102.80 | 102.80 | 101.10 | 101.20 | 101.20 | 0.10% | 105 |
| Jul 17, 2026 | 102.95 | 102.95 | 101.00 | 101.10 | 101.10 | -1.08% | 1,069 |
| Jul 16, 2026 | 105.00 | 105.05 | 102.05 | 102.20 | 102.20 | -2.20% | 351 |
| Jul 15, 2026 | 103.10 | 104.95 | 101.70 | 104.50 | 104.50 | 0.19% | 211 |
| Jul 14, 2026 | 105.00 | 105.05 | 101.00 | 104.30 | 104.30 | 0.38% | 474 |
| Jul 13, 2026 | 105.75 | 107.90 | 102.95 | 103.90 | 103.90 | -1.75% | 556 |
| Jul 10, 2026 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | 2.27% | 50 |
| Jul 9, 2026 | 104.35 | 105.15 | 102.00 | 103.40 | 103.40 | -0.77% | 790 |
| Jul 8, 2026 | 108.00 | 108.00 | 104.20 | 104.20 | 104.20 | -0.67% | 63 |
| Jul 7, 2026 | 107.10 | 107.10 | 104.50 | 104.90 | 104.90 | - | 37 |
| Jul 6, 2026 | 105.15 | 107.10 | 104.90 | 104.90 | 104.90 | 1.94% | 1,113 |
| Jul 3, 2026 | 105.50 | 105.50 | 100.05 | 102.90 | 102.90 | -1.15% | 3,961 |
| Jul 2, 2026 | 107.00 | 107.00 | 103.35 | 104.10 | 104.10 | -2.71% | 270 |
| Jul 1, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.56% | 1 |
| Jun 30, 2026 | 106.05 | 108.25 | 105.70 | 107.60 | 107.60 | 1.03% | 360 |
| Jun 29, 2026 | 108.10 | 108.55 | 105.05 | 106.50 | 106.50 | -1.48% | 117 |
| Jun 25, 2026 | 107.15 | 109.65 | 105.00 | 108.10 | 108.10 | 0.89% | 598 |
| Jun 24, 2026 | 108.20 | 109.50 | 103.00 | 107.15 | 107.15 | -0.70% | 2,592 |
| Jun 23, 2026 | 113.65 | 113.65 | 106.00 | 107.90 | 107.90 | -4.98% | 1,189 |
| Jun 22, 2026 | 116.00 | 116.00 | 112.00 | 113.55 | 113.55 | -3.61% | 259 |
| Jun 19, 2026 | 116.00 | 117.80 | 116.00 | 117.80 | 117.80 | - | 51 |
| Jun 18, 2026 | 110.05 | 118.30 | 110.00 | 117.80 | 117.80 | 5.04% | 28 |
| Jun 17, 2026 | 109.65 | 117.20 | 109.65 | 112.15 | 112.15 | 0.76% | 165 |
| Jun 16, 2026 | 113.00 | 113.00 | 111.30 | 111.30 | 111.30 | -1.50% | 61 |
| Jun 15, 2026 | 109.90 | 118.00 | 109.90 | 113.00 | 113.00 | 2.82% | 459 |
| Jun 12, 2026 | 109.35 | 110.00 | 105.80 | 109.90 | 109.90 | 3.48% | 692 |
| Jun 11, 2026 | 118.00 | 118.00 | 103.25 | 106.20 | 106.20 | -10.00% | 1,463 |
| Jun 10, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 1 |
| Jun 9, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 1 |
| Jun 8, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.16% | 3 |
| Jun 3, 2026 | 121.20 | 121.20 | 115.05 | 115.50 | 115.50 | -2.86% | 206 |
| Jun 2, 2026 | 120.35 | 120.35 | 118.90 | 118.90 | 118.90 | -1.33% | 114 |