Skip to main content
logo
Anjani Portland Cement Limited (NSE:APCL)
India flag India · Delayed Price · Currency is INR
134.76
-2.84 (-2.06%)
Feb 19, 2026, 3:29 PM IST

Anjani Portland Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2026135.00142.90135.00137.60137.600.07%11,531
Feb 17, 2026128.10138.99128.10137.51137.515.27%3,677
Feb 16, 2026129.20135.65129.20130.62130.62-0.43%4,739
Feb 13, 2026137.00137.95130.00131.19131.19-6.02%19,683
Feb 12, 2026143.00143.21137.01139.59139.59-2.39%3,171
Feb 11, 2026137.65144.00137.65143.01143.011.28%1,877
Feb 10, 2026140.00142.79140.00141.20141.20-0.25%2,358
Feb 9, 2026141.95143.65140.71141.56141.56-0.61%2,952
Feb 6, 2026139.80144.40137.00142.43142.433.77%11,638
Feb 5, 2026144.00146.93135.65137.26137.26-3.89%16,957
Feb 4, 2026140.50144.39140.50142.81142.81-1.45%4,860
Feb 3, 2026140.00148.78140.00144.91144.911.61%22,758
Feb 2, 2026140.90145.30140.00142.61142.61-0.27%8,999
Feb 1, 2026132.37144.50132.37143.00143.004.11%26,570
Jan 30, 2026134.80138.58134.41137.35137.350.37%9,324
Jan 29, 2026134.75139.99133.69136.84136.840.39%11,311
Jan 28, 2026135.05142.93135.05136.31136.31-0.93%16,706
Jan 27, 2026141.20143.36135.01137.59137.59-4.04%17,177
Jan 23, 2026140.74144.00140.27143.39143.390.41%20,219
Jan 22, 2026144.00145.00139.49142.80142.803.74%22,488
Jan 21, 2026137.90139.48135.03137.65137.65-1.71%23,578
Jan 20, 2026130.15144.70130.15140.04140.048.16%62,147
Jan 19, 2026135.20139.10127.65129.48129.48-5.66%14,710
Jan 16, 2026139.02139.89135.21137.25137.25-1.89%27,713
Jan 14, 2026138.20141.08136.40139.90139.90-0.29%9,122
Jan 13, 2026135.00142.20135.00140.30140.303.76%22,339
Jan 12, 2026125.00140.40123.00135.21135.217.26%57,855
Jan 9, 2026126.00133.40124.20126.06126.06-2.90%12,562
Jan 8, 2026131.70136.70127.53129.82129.82-2.90%20,678
Jan 7, 2026138.00139.49132.25133.70133.70-1.77%19,522
Jan 6, 2026135.00137.00132.35136.11136.110.87%14,764
Jan 5, 2026125.00135.90125.00134.94134.948.16%38,089
Jan 2, 2026127.50128.89123.01124.76124.76-2.27%13,175
Jan 1, 2026133.80133.80126.00127.66127.66-3.19%22,442
Dec 31, 2025115.65137.99115.65131.87131.8711.40%102,117
Dec 30, 2025118.00120.01117.20118.37118.37-0.15%3,223
Dec 29, 2025118.64122.98118.00118.55118.55-0.24%7,394
Dec 26, 2025118.55122.50118.55118.84118.84-1.61%5,465
Dec 24, 2025122.00122.00119.10120.78120.78-0.47%6,955
Dec 23, 2025120.99122.19119.00121.35121.350.93%6,684
Dec 22, 2025119.20121.09118.21120.23120.230.86%1,086
Dec 19, 2025117.01121.84116.14119.20119.20-0.69%8,140
Dec 18, 2025117.50123.97116.51120.03120.030.61%2,706
Dec 17, 2025122.29122.29116.31119.30119.30-0.19%3,809
Dec 16, 2025122.00124.91118.10119.53119.53-0.39%4,475
Dec 15, 2025122.20122.89119.50120.00120.00-2.12%4,667
Dec 12, 2025120.00126.90118.09122.60122.604.63%6,955
Dec 11, 2025122.49123.90115.22117.18117.180.37%2,412
Dec 10, 2025120.99124.70116.20116.75116.75-1.62%4,569
Dec 9, 2025113.60123.00112.05118.67118.672.90%6,173