Anjani Portland Cement Limited (NSE:APCL)
India · Delayed Price · Currency is INR 107.15
+2.37 (2.26%)
Apr 2, 2026, 3:29 PM IST
NSE:APCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 108.70 | 111.80 | 103.02 | 107.15 | 107.15 | 2.26% | 12,817 |
| Apr 1, 2026 | 105.00 | 108.80 | 102.00 | 104.78 | 104.78 | 4.80% | 6,355 |
| Mar 30, 2026 | 108.13 | 109.99 | 98.35 | 99.98 | 99.98 | -7.55% | 18,411 |
| Mar 27, 2026 | 107.52 | 112.00 | 107.50 | 108.14 | 108.14 | 0.58% | 10,736 |
| Mar 25, 2026 | 111.20 | 113.55 | 107.03 | 107.52 | 107.52 | -1.09% | 8,960 |
| Mar 24, 2026 | 111.90 | 114.99 | 106.10 | 108.70 | 108.70 | -0.06% | 6,419 |
| Mar 23, 2026 | 114.70 | 119.79 | 108.00 | 108.76 | 108.76 | -3.64% | 9,051 |
| Mar 20, 2026 | 117.00 | 117.00 | 111.10 | 112.87 | 112.87 | 0.79% | 4,973 |
| Mar 19, 2026 | 115.15 | 115.98 | 108.63 | 111.99 | 111.99 | -2.26% | 3,667 |
| Mar 18, 2026 | 116.00 | 116.99 | 109.62 | 114.58 | 114.58 | 1.77% | 8,304 |
| Mar 17, 2026 | 115.80 | 123.89 | 110.60 | 112.59 | 112.59 | -1.08% | 77,857 |
| Mar 16, 2026 | 116.00 | 120.69 | 113.74 | 113.82 | 113.82 | -0.30% | 7,406 |
| Mar 13, 2026 | 114.00 | 119.69 | 114.00 | 114.16 | 114.16 | -2.08% | 13,175 |
| Mar 12, 2026 | 118.97 | 125.49 | 113.50 | 116.58 | 116.58 | -0.31% | 10,360 |
| Mar 11, 2026 | 118.00 | 123.39 | 115.97 | 116.94 | 116.94 | 0.97% | 28,785 |
| Mar 10, 2026 | 118.50 | 120.92 | 113.00 | 115.82 | 115.82 | 0.36% | 6,268 |
| Mar 9, 2026 | 118.80 | 125.52 | 114.05 | 115.40 | 115.40 | -2.71% | 3,647 |
| Mar 6, 2026 | 126.99 | 126.99 | 115.77 | 118.62 | 118.62 | -2.39% | 6,183 |
| Mar 5, 2026 | 121.60 | 125.50 | 120.00 | 121.53 | 121.53 | 0.36% | 6,157 |
| Mar 4, 2026 | 132.95 | 132.95 | 120.00 | 121.10 | 121.10 | -2.60% | 7,071 |
| Mar 2, 2026 | 123.00 | 125.00 | 122.75 | 124.33 | 124.33 | -2.21% | 3,848 |
| Feb 27, 2026 | 130.00 | 133.30 | 126.00 | 127.14 | 127.14 | -0.04% | 11,453 |
| Feb 26, 2026 | 128.60 | 135.28 | 126.82 | 127.19 | 127.19 | -0.94% | 11,500 |
| Feb 25, 2026 | 128.00 | 134.90 | 128.00 | 128.40 | 128.40 | 1.53% | 13,507 |
| Feb 24, 2026 | 127.00 | 134.23 | 124.59 | 126.47 | 126.47 | -2.69% | 13,801 |
| Feb 23, 2026 | 128.50 | 137.81 | 128.10 | 129.97 | 129.97 | -1.49% | 7,400 |
| Feb 20, 2026 | 132.10 | 138.50 | 130.25 | 131.93 | 131.93 | -2.10% | 5,709 |
| Feb 19, 2026 | 134.00 | 138.10 | 132.48 | 134.76 | 134.76 | -2.06% | 2,618 |
| Feb 18, 2026 | 135.00 | 142.90 | 135.00 | 137.60 | 137.60 | 0.07% | 11,531 |
| Feb 17, 2026 | 128.10 | 138.99 | 128.10 | 137.51 | 137.51 | 5.27% | 3,677 |
| Feb 16, 2026 | 129.20 | 135.65 | 129.20 | 130.62 | 130.62 | -0.43% | 4,739 |
| Feb 13, 2026 | 137.00 | 137.95 | 130.00 | 131.19 | 131.19 | -6.02% | 19,683 |
| Feb 12, 2026 | 143.00 | 143.21 | 137.01 | 139.59 | 139.59 | -2.39% | 3,171 |
| Feb 11, 2026 | 137.65 | 144.00 | 137.65 | 143.01 | 143.01 | 1.28% | 1,877 |
| Feb 10, 2026 | 140.00 | 142.79 | 140.00 | 141.20 | 141.20 | -0.25% | 2,358 |
| Feb 9, 2026 | 141.95 | 143.65 | 140.71 | 141.56 | 141.56 | -0.61% | 2,952 |
| Feb 6, 2026 | 139.80 | 144.40 | 137.00 | 142.43 | 142.43 | 3.77% | 11,638 |
| Feb 5, 2026 | 144.00 | 146.93 | 135.65 | 137.26 | 137.26 | -3.89% | 16,957 |
| Feb 4, 2026 | 140.50 | 144.39 | 140.50 | 142.81 | 142.81 | -1.45% | 4,860 |
| Feb 3, 2026 | 140.00 | 148.78 | 140.00 | 144.91 | 144.91 | 1.61% | 22,758 |
| Feb 2, 2026 | 140.90 | 145.30 | 140.00 | 142.61 | 142.61 | -0.27% | 8,999 |
| Feb 1, 2026 | 132.37 | 144.50 | 132.37 | 143.00 | 143.00 | 4.11% | 26,570 |
| Jan 30, 2026 | 134.80 | 138.58 | 134.41 | 137.35 | 137.35 | 0.37% | 9,324 |
| Jan 29, 2026 | 134.75 | 139.99 | 133.69 | 136.84 | 136.84 | 0.39% | 11,311 |
| Jan 28, 2026 | 135.05 | 142.93 | 135.05 | 136.31 | 136.31 | -0.93% | 16,706 |
| Jan 27, 2026 | 141.20 | 143.36 | 135.01 | 137.59 | 137.59 | -4.04% | 17,177 |
| Jan 23, 2026 | 140.74 | 144.00 | 140.27 | 143.39 | 143.39 | 0.41% | 20,219 |
| Jan 22, 2026 | 144.00 | 145.00 | 139.49 | 142.80 | 142.80 | 3.74% | 22,488 |
| Jan 21, 2026 | 137.90 | 139.48 | 135.03 | 137.65 | 137.65 | -1.71% | 23,578 |
| Jan 20, 2026 | 130.15 | 144.70 | 130.15 | 140.04 | 140.04 | 8.16% | 62,147 |