Anjani Portland Cement Limited (BOM:518091)
India · Delayed Price · Currency is INR 95.50
+0.46 (0.48%)
At close: Sep 25, 2026
Anjani Portland Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 104.65 | 105.00 | 101.95 | 105.00 | 105.00 | 0.33% | 214 |
| Aug 20, 2026 | 104.60 | 104.65 | 104.60 | 104.65 | 104.65 | -1.69% | 551 |
| Aug 17, 2026 | 108.00 | 108.35 | 104.60 | 106.45 | 106.45 | 1.96% | 3,962 |
| 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 |