Anjani Portland Cement Limited (NSE:APCL)
India · Delayed Price · Currency is INR 114.00
-2.69 (-2.31%)
May 8, 2026, 3:29 PM IST
NSE:APCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 116.69 | 118.00 | 114.00 | 114.01 | 114.01 | -2.30% | 5,100 |
| May 7, 2026 | 115.10 | 118.90 | 115.10 | 116.69 | 116.69 | -0.54% | 3,139 |
| May 6, 2026 | 118.00 | 118.03 | 114.51 | 117.32 | 117.32 | 0.39% | 3,901 |
| May 5, 2026 | 113.64 | 117.70 | 113.64 | 116.86 | 116.86 | 2.83% | 6,289 |
| May 4, 2026 | 111.10 | 114.89 | 111.10 | 113.64 | 113.64 | -1.55% | 3,135 |
| Apr 30, 2026 | 112.50 | 115.97 | 112.50 | 115.43 | 115.43 | 1.60% | 1,302 |
| Apr 29, 2026 | 113.99 | 117.97 | 113.00 | 113.61 | 113.61 | -0.62% | 3,510 |
| Apr 28, 2026 | 115.74 | 115.97 | 112.50 | 114.32 | 114.32 | -1.23% | 3,127 |
| Apr 27, 2026 | 117.00 | 117.00 | 112.60 | 115.74 | 115.74 | 2.06% | 1,903 |
| Apr 24, 2026 | 116.37 | 116.37 | 112.32 | 113.40 | 113.40 | -1.10% | 889 |
| Apr 23, 2026 | 115.01 | 116.90 | 113.00 | 114.66 | 114.66 | 1.39% | 3,246 |
| Apr 22, 2026 | 115.00 | 118.21 | 111.12 | 113.09 | 113.09 | -1.77% | 13,074 |
| Apr 21, 2026 | 116.08 | 118.48 | 115.00 | 115.13 | 115.13 | -0.72% | 5,813 |
| Apr 20, 2026 | 119.48 | 120.00 | 115.60 | 115.96 | 115.96 | -0.60% | 4,814 |
| Apr 17, 2026 | 119.49 | 119.49 | 115.87 | 116.66 | 116.66 | 0.68% | 1,590 |
| Apr 16, 2026 | 120.00 | 120.99 | 115.00 | 115.87 | 115.87 | -1.97% | 1,216 |
| Apr 15, 2026 | 119.54 | 119.54 | 113.40 | 118.20 | 118.20 | 2.29% | 4,270 |
| Apr 13, 2026 | 116.69 | 118.00 | 113.00 | 115.55 | 115.55 | -1.48% | 5,289 |
| Apr 10, 2026 | 119.00 | 122.81 | 111.65 | 117.28 | 117.28 | 1.40% | 2,795 |
| Apr 9, 2026 | 116.93 | 119.50 | 114.50 | 115.66 | 115.66 | -1.09% | 1,220 |
| Apr 8, 2026 | 111.80 | 120.00 | 110.01 | 116.93 | 116.93 | 7.66% | 8,338 |
| Apr 7, 2026 | 110.00 | 110.00 | 106.21 | 108.61 | 108.61 | -0.98% | 2,078 |
| Apr 6, 2026 | 108.90 | 110.00 | 106.06 | 109.68 | 109.68 | 2.36% | 2,491 |
| 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 |