Anjani Portland Cement Limited (BOM:518091)
India · Delayed Price · Currency is INR 84.46
+3.89 (4.83%)
At close: Nov 4, 2026
Anjani Portland Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 84.90 | 84.90 | 83.00 | 84.46 | 84.46 | 4.83% | 1,489 |
| Nov 3, 2026 | 82.50 | 83.31 | 79.00 | 80.57 | 80.57 | -5.21% | 109 |
| Nov 2, 2026 | 82.74 | 85.00 | 82.50 | 85.00 | 85.00 | 3.03% | 75 |
| Oct 30, 2026 | 80.01 | 82.50 | 80.00 | 82.50 | 82.50 | -1.43% | 94 |
| Oct 29, 2026 | 83.02 | 84.49 | 81.80 | 83.70 | 83.70 | -4.20% | 62 |
| Oct 28, 2026 | 84.25 | 87.37 | 84.25 | 87.37 | 87.37 | 5.33% | 6 |
| Oct 27, 2026 | 86.80 | 86.80 | 80.01 | 82.95 | 82.95 | 3.04% | 1,219 |
| Oct 26, 2026 | 80.06 | 80.50 | 80.06 | 80.50 | 80.50 | 0.63% | 11 |
| Oct 23, 2026 | 85.50 | 85.50 | 80.00 | 80.00 | 80.00 | -6.54% | 516 |
| Oct 22, 2026 | 85.60 | 86.14 | 85.60 | 85.60 | 85.60 | - | 508 |
| Oct 21, 2026 | 88.20 | 90.10 | 85.60 | 85.60 | 85.60 | -4.89% | 1,182 |
| Oct 19, 2026 | 88.00 | 90.93 | 88.00 | 90.00 | 90.00 | -0.03% | 47 |
| Oct 16, 2026 | 88.30 | 90.25 | 88.00 | 90.03 | 90.03 | 1.73% | 325 |
| Oct 15, 2026 | 89.27 | 89.75 | 88.00 | 88.50 | 88.50 | -2.16% | 377 |
| Oct 14, 2026 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | 0.50% | 2 |
| Oct 13, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.57% | 12 |
| Oct 12, 2026 | 97.00 | 97.00 | 89.50 | 92.37 | 92.37 | 2.52% | 14 |
| Oct 9, 2026 | 91.11 | 91.11 | 90.00 | 90.10 | 90.10 | -4.27% | 605 |
| Oct 8, 2026 | 96.95 | 96.95 | 91.00 | 94.12 | 94.12 | 1.20% | 1,262 |
| Oct 7, 2026 | 94.00 | 94.00 | 92.35 | 93.00 | 93.00 | 0.70% | 2,031 |
| Oct 6, 2026 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | -0.50% | 350 |
| Oct 5, 2026 | 95.00 | 96.83 | 92.16 | 92.81 | 92.81 | -3.21% | 305 |
| Oct 1, 2026 | 99.00 | 99.00 | 93.51 | 95.89 | 95.89 | 4.23% | 188 |
| Sep 30, 2026 | 95.89 | 95.89 | 92.00 | 92.00 | 92.00 | -2.39% | 2,112 |
| Sep 29, 2026 | 95.50 | 95.50 | 94.25 | 94.25 | 94.25 | -0.22% | 54 |
| Sep 28, 2026 | 94.43 | 95.00 | 94.43 | 94.46 | 94.46 | -1.09% | 11 |
| Sep 25, 2026 | 103.20 | 103.20 | 94.40 | 95.50 | 95.50 | 0.48% | 225 |
| Sep 24, 2026 | 103.00 | 103.00 | 94.40 | 95.04 | 95.04 | 0.02% | 139 |
| Sep 23, 2026 | 103.30 | 104.80 | 95.01 | 95.02 | 95.02 | -1.37% | 86 |
| Sep 22, 2026 | 95.15 | 96.34 | 93.92 | 96.34 | 96.34 | 2.34% | 256 |
| Sep 21, 2026 | 99.03 | 99.03 | 94.12 | 94.14 | 94.14 | -4.94% | 1,033 |
| Sep 18, 2026 | 98.70 | 99.03 | 97.20 | 99.03 | 99.03 | 2.72% | 149 |
| Sep 17, 2026 | 97.30 | 97.30 | 96.41 | 96.41 | 96.41 | -1.62% | 376 |
| Sep 16, 2026 | 97.31 | 98.00 | 97.30 | 98.00 | 98.00 | -1.41% | 102 |
| Sep 15, 2026 | 97.30 | 100.00 | 97.30 | 99.40 | 99.40 | 0.13% | 142 |
| Sep 11, 2026 | 99.00 | 101.20 | 98.00 | 99.27 | 99.27 | 0.27% | 208 |
| Sep 10, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -2.34% | 1,031 |
| Sep 9, 2026 | 99.91 | 101.50 | 99.91 | 101.37 | 101.37 | -1.87% | 422 |
| Sep 8, 2026 | 101.00 | 103.30 | 100.50 | 103.30 | 103.30 | 4.34% | 1,001 |
| Sep 7, 2026 | 99.80 | 99.88 | 99.00 | 99.00 | 99.00 | -1.10% | 249 |
| Sep 4, 2026 | 100.13 | 100.13 | 100.10 | 100.10 | 100.10 | - | 78 |
| Sep 3, 2026 | 100.00 | 102.09 | 100.00 | 100.10 | 100.10 | 0.10% | 135 |
| Sep 2, 2026 | 102.50 | 102.50 | 99.00 | 100.00 | 100.00 | - | 558 |
| Sep 1, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 20 |
| Aug 31, 2026 | 100.20 | 103.60 | 100.00 | 100.00 | 100.00 | -0.40% | 687 |
| Aug 28, 2026 | 101.45 | 101.95 | 100.30 | 100.40 | 100.40 | -0.54% | 206 |
| Aug 27, 2026 | 102.95 | 102.95 | 100.60 | 100.95 | 100.95 | -1.94% | 70 |
| Aug 26, 2026 | 101.90 | 103.35 | 100.30 | 102.95 | 102.95 | 1.03% | 632 |
| Aug 25, 2026 | 102.05 | 102.05 | 101.90 | 101.90 | 101.90 | 0.64% | 179 |
| Aug 24, 2026 | 102.40 | 104.00 | 101.25 | 101.25 | 101.25 | -3.57% | 168 |