Anjani Portland Cement Limited (NSE:APCL)
India · Delayed Price · Currency is INR 127.00
+0.08 (0.06%)
Oct 21, 2025, 2:43 PM IST
Anjani Portland Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 125.00 | 131.99 | 125.00 | 126.37 | 126.37 | -0.43% | 845 |
| Oct 20, 2025 | 124.00 | 129.79 | 123.00 | 126.92 | 126.92 | 0.60% | 7,260 |
| Oct 17, 2025 | 130.00 | 130.00 | 126.00 | 126.16 | 126.16 | -2.40% | 6,162 |
| Oct 16, 2025 | 129.60 | 129.60 | 127.00 | 129.26 | 129.26 | 2.46% | 2,308 |
| Oct 15, 2025 | 128.05 | 128.05 | 125.16 | 126.16 | 126.16 | -1.48% | 1,750 |
| Oct 14, 2025 | 125.20 | 129.52 | 125.20 | 128.06 | 128.06 | 1.59% | 1,881 |
| Oct 13, 2025 | 125.00 | 129.60 | 125.00 | 126.05 | 126.05 | 0.35% | 3,324 |
| Oct 10, 2025 | 128.79 | 132.88 | 123.65 | 125.61 | 125.61 | -2.46% | 8,397 |
| Oct 9, 2025 | 128.00 | 131.97 | 125.69 | 128.78 | 128.78 | 3.15% | 3,885 |
| Oct 8, 2025 | 129.99 | 130.60 | 122.32 | 124.85 | 124.85 | -3.01% | 15,679 |
| Oct 7, 2025 | 133.80 | 133.80 | 128.00 | 128.73 | 128.73 | -1.45% | 12,186 |
| Oct 6, 2025 | 133.50 | 136.00 | 126.01 | 130.63 | 130.63 | -1.02% | 7,196 |
| Oct 3, 2025 | 133.24 | 134.98 | 130.20 | 131.97 | 131.97 | -0.46% | 3,221 |
| Oct 1, 2025 | 130.60 | 136.00 | 130.60 | 132.58 | 132.58 | 0.44% | 7,506 |
| Sep 30, 2025 | 133.36 | 138.30 | 131.00 | 132.00 | 132.00 | -1.02% | 8,452 |
| Sep 29, 2025 | 133.00 | 135.49 | 130.00 | 133.36 | 133.36 | -1.65% | 8,856 |
| Sep 26, 2025 | 136.67 | 139.50 | 131.00 | 135.60 | 135.60 | -0.78% | 5,584 |
| Sep 25, 2025 | 138.53 | 142.70 | 136.00 | 136.67 | 136.67 | -1.34% | 786 |
| Sep 24, 2025 | 140.00 | 140.00 | 138.00 | 138.53 | 138.53 | 0.12% | 494 |
| Sep 23, 2025 | 139.90 | 142.27 | 136.79 | 138.36 | 138.36 | -1.10% | 1,621 |
| Sep 22, 2025 | 140.00 | 140.00 | 138.00 | 139.90 | 139.90 | - | 2,561 |
| Sep 19, 2025 | 142.95 | 142.95 | 137.55 | 139.90 | 139.90 | -1.44% | 3,245 |
| Sep 18, 2025 | 140.49 | 141.95 | 136.00 | 141.94 | 141.94 | 2.31% | 5,100 |
| Sep 17, 2025 | 138.84 | 140.00 | 136.60 | 138.74 | 138.74 | -0.57% | 2,053 |
| Sep 16, 2025 | 135.22 | 139.60 | 135.22 | 139.53 | 139.53 | 0.61% | 3,012 |
| Sep 15, 2025 | 139.10 | 141.00 | 136.00 | 138.69 | 138.69 | 0.19% | 2,877 |
| Sep 12, 2025 | 140.68 | 141.99 | 138.10 | 138.43 | 138.43 | -1.35% | 1,261 |
| Sep 11, 2025 | 138.40 | 143.79 | 137.10 | 140.33 | 140.33 | -0.05% | 2,046 |
| Sep 10, 2025 | 140.84 | 141.00 | 136.22 | 140.40 | 140.40 | 0.83% | 3,511 |
| Sep 9, 2025 | 141.00 | 142.75 | 138.25 | 139.25 | 139.25 | -2.62% | 432 |
| Sep 8, 2025 | 141.45 | 144.00 | 137.00 | 143.00 | 143.00 | 1.10% | 3,412 |
| Sep 5, 2025 | 143.00 | 144.00 | 137.00 | 141.45 | 141.45 | 0.56% | 2,110 |
| Sep 4, 2025 | 136.33 | 141.40 | 136.00 | 140.66 | 140.66 | 3.18% | 6,645 |
| Sep 3, 2025 | 135.00 | 138.00 | 134.50 | 136.33 | 136.33 | 0.33% | 2,154 |
| Sep 2, 2025 | 137.99 | 137.99 | 133.65 | 135.88 | 135.88 | -1.53% | 2,694 |
| Sep 1, 2025 | 140.70 | 140.80 | 134.00 | 137.99 | 137.99 | -1.93% | 5,298 |
| Aug 29, 2025 | 139.00 | 140.80 | 133.70 | 140.70 | 140.70 | 0.37% | 11,557 |
| Aug 28, 2025 | 137.40 | 140.39 | 135.00 | 140.18 | 140.18 | 0.13% | 2,459 |
| Aug 26, 2025 | 140.19 | 142.00 | 135.15 | 140.00 | 140.00 | -0.19% | 1,336 |
| Aug 25, 2025 | 137.05 | 140.68 | 137.05 | 140.27 | 140.27 | -1.50% | 4,310 |
| Aug 22, 2025 | 143.00 | 143.00 | 134.50 | 142.40 | 142.40 | 1.53% | 10,853 |
| Aug 21, 2025 | 147.00 | 147.00 | 140.00 | 140.26 | 140.26 | -4.79% | 9,172 |
| 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 |