Anjani Portland Cement Limited (NSE:APCL)
India · Delayed Price · Currency is INR 140.00
-7.31 (-4.96%)
Aug 21, 2025, 3:28 PM IST
Anjani Portland Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 144.99 | 149.00 | 141.02 | 147.31 | 147.31 | 1.59% | 4,465 |
| Aug 19, 2025 | 146.05 | 148.65 | 143.51 | 145.00 | 145.00 | -2.46% | 1,247 |
| Aug 18, 2025 | 142.00 | 152.00 | 142.00 | 148.66 | 148.66 | 2.02% | 4,776 |
| Aug 14, 2025 | 149.00 | 149.65 | 142.70 | 145.71 | 145.71 | -1.01% | 1,614 |
| Aug 13, 2025 | 141.00 | 149.90 | 141.00 | 147.19 | 147.19 | 2.22% | 6,791 |
| Aug 12, 2025 | 141.96 | 144.95 | 138.00 | 144.00 | 144.00 | 1.44% | 3,718 |
| Aug 11, 2025 | 144.90 | 146.97 | 138.00 | 141.96 | 141.96 | 1.09% | 2,297 |
| Aug 8, 2025 | 142.50 | 152.80 | 139.97 | 140.43 | 140.43 | -4.69% | 9,243 |
| Aug 7, 2025 | 146.00 | 154.00 | 142.50 | 147.34 | 147.34 | 0.30% | 1,561 |
| Aug 6, 2025 | 147.85 | 147.85 | 142.00 | 146.90 | 146.90 | 3.53% | 1,229 |
| Aug 5, 2025 | 148.00 | 148.56 | 141.50 | 141.89 | 141.89 | -4.49% | 1,709 |
| Aug 4, 2025 | 152.00 | 152.98 | 142.50 | 148.56 | 148.56 | 1.93% | 602 |
| Aug 1, 2025 | 152.95 | 152.95 | 144.00 | 145.74 | 145.74 | -0.74% | 1,201 |
| Jul 31, 2025 | 154.40 | 154.40 | 145.10 | 146.82 | 146.82 | -3.35% | 1,153 |
| Jul 30, 2025 | 151.98 | 155.00 | 145.03 | 151.91 | 151.91 | -0.05% | 687 |
| Jul 29, 2025 | 150.00 | 152.80 | 145.00 | 151.98 | 151.98 | 1.32% | 1,513 |
| Jul 28, 2025 | 149.98 | 152.99 | 149.98 | 150.00 | 150.00 | 0.87% | 10,410 |
| Jul 25, 2025 | 146.00 | 155.00 | 142.00 | 148.70 | 148.70 | 0.47% | 4,319 |
| Jul 24, 2025 | 151.94 | 151.94 | 146.00 | 148.00 | 148.00 | -2.59% | 2,217 |
| Jul 23, 2025 | 152.95 | 154.00 | 142.60 | 151.94 | 151.94 | 1.90% | 4,392 |
| Jul 22, 2025 | 149.45 | 153.00 | 147.35 | 149.10 | 149.10 | -2.04% | 6,510 |
| Jul 21, 2025 | 148.50 | 153.00 | 148.00 | 152.21 | 152.21 | -0.06% | 4,993 |
| Jul 18, 2025 | 153.00 | 153.00 | 147.00 | 152.30 | 152.30 | -0.34% | 5,283 |
| Jul 17, 2025 | 145.10 | 153.00 | 145.10 | 152.82 | 152.82 | 0.28% | 5,464 |
| Jul 16, 2025 | 149.94 | 152.95 | 143.02 | 152.39 | 152.39 | 1.63% | 4,249 |
| Jul 15, 2025 | 148.10 | 150.00 | 147.00 | 149.94 | 149.94 | 1.31% | 1,510 |
| Jul 14, 2025 | 149.72 | 153.00 | 146.20 | 148.00 | 148.00 | -1.15% | 2,054 |
| Jul 11, 2025 | 149.70 | 153.00 | 146.20 | 149.72 | 149.72 | 0.31% | 10,393 |
| Jul 10, 2025 | 149.20 | 153.00 | 147.00 | 149.26 | 149.26 | 0.17% | 2,934 |
| Jul 9, 2025 | 149.33 | 152.00 | 145.00 | 149.01 | 149.01 | -0.01% | 2,795 |
| Jul 8, 2025 | 147.00 | 149.70 | 145.00 | 149.03 | 149.03 | -0.51% | 1,260 |
| Jul 7, 2025 | 150.81 | 150.81 | 145.50 | 149.80 | 149.80 | -0.67% | 2,262 |
| Jul 4, 2025 | 153.00 | 153.00 | 147.00 | 150.81 | 150.81 | 1.07% | 5,191 |
| Jul 3, 2025 | 148.99 | 150.00 | 145.00 | 149.22 | 149.22 | 0.10% | 4,607 |
| Jul 2, 2025 | 150.47 | 154.00 | 143.01 | 149.07 | 149.07 | -0.93% | 5,088 |
| Jul 1, 2025 | 148.00 | 151.00 | 142.10 | 150.47 | 150.47 | 3.80% | 9,386 |
| Jun 30, 2025 | 150.70 | 154.13 | 142.08 | 144.96 | 144.96 | -2.31% | 42,928 |
| Jun 27, 2025 | 152.00 | 152.50 | 147.50 | 148.39 | 148.39 | -2.73% | 17,378 |
| Jun 26, 2025 | 146.87 | 154.00 | 145.93 | 152.55 | 152.55 | 5.19% | 45,390 |
| Jun 25, 2025 | 139.57 | 149.45 | 139.57 | 145.03 | 145.03 | 3.67% | 35,097 |
| Jun 24, 2025 | 139.47 | 142.47 | 135.76 | 139.90 | 139.90 | 0.31% | 16,826 |
| Jun 23, 2025 | 133.48 | 141.70 | 132.88 | 139.47 | 139.47 | 3.50% | 26,343 |
| Jun 20, 2025 | 136.43 | 138.08 | 132.00 | 134.76 | 134.76 | -0.33% | 29,215 |
| Jun 19, 2025 | 136.95 | 138.79 | 135.15 | 135.21 | 135.21 | -2.16% | 9,966 |
| Jun 18, 2025 | 136.70 | 139.00 | 134.08 | 138.19 | 138.19 | 1.58% | 15,812 |
| Jun 17, 2025 | 135.20 | 139.00 | 135.20 | 136.04 | 136.04 | 0.01% | 33,267 |
| Jun 16, 2025 | 137.99 | 139.88 | 132.96 | 136.02 | 136.02 | -1.87% | 36,228 |
| Jun 13, 2025 | 138.42 | 139.00 | 137.50 | 138.61 | 138.61 | 0.11% | 3,378 |
| Jun 12, 2025 | 138.25 | 142.00 | 137.50 | 138.46 | 138.46 | 0.50% | 24,590 |
| Jun 11, 2025 | 137.00 | 139.85 | 136.60 | 137.77 | 137.77 | 0.10% | 13,533 |