Anjani Portland Cement Limited (BOM:518091)
India · Delayed Price · Currency is INR 100.10
0.00 (0.00%)
At close: Sep 4, 2026
Anjani Portland Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |