Anjani Portland Cement Limited (NSE:APCL)
India · Delayed Price · Currency is INR 88.02
-1.46 (-1.63%)
Nov 11, 2026, 2:24 PM IST
NSE:APCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 88.16 | 93.10 | 88.00 | 88.02 | 88.02 | -1.63% | 3,916 |
| Nov 9, 2026 | 90.01 | 90.01 | 86.47 | 89.48 | 89.48 | -0.69% | 2,889 |
| Nov 8, 2026 | 87.53 | 90.85 | 87.53 | 90.10 | 90.10 | 2.94% | 1,012 |
| Nov 6, 2026 | 88.50 | 88.50 | 85.52 | 87.53 | 87.53 | -1.14% | 1,049 |
| Nov 5, 2026 | 85.79 | 94.10 | 85.79 | 88.54 | 88.54 | 5.29% | 2,140 |
| Nov 4, 2026 | 83.33 | 84.99 | 83.33 | 84.09 | 84.09 | 0.91% | 524 |
| Nov 3, 2026 | 84.30 | 87.00 | 82.00 | 83.33 | 83.33 | -1.10% | 1,483 |
| Nov 2, 2026 | 82.89 | 86.60 | 82.89 | 84.26 | 84.26 | 3.70% | 4,821 |
| Oct 30, 2026 | 81.55 | 85.68 | 80.05 | 81.25 | 81.25 | -0.28% | 2,259 |
| Oct 29, 2026 | 84.45 | 84.45 | 80.35 | 81.48 | 81.48 | -2.56% | 6,013 |
| Oct 28, 2026 | 88.00 | 88.00 | 82.25 | 83.62 | 83.62 | -1.90% | 3,056 |
| Oct 27, 2026 | 82.39 | 89.31 | 79.06 | 85.24 | 85.24 | 5.52% | 7,372 |
| Oct 26, 2026 | 83.49 | 86.00 | 80.50 | 80.78 | 80.78 | -1.30% | 2,660 |
| Oct 23, 2026 | 85.08 | 86.79 | 81.00 | 81.84 | 81.84 | -3.81% | 3,046 |
| Oct 22, 2026 | 88.39 | 88.39 | 85.00 | 85.08 | 85.08 | -1.78% | 12,316 |
| Oct 21, 2026 | 89.93 | 92.00 | 85.55 | 86.62 | 86.62 | -3.21% | 2,074 |
| Oct 19, 2026 | 90.00 | 90.00 | 88.00 | 89.49 | 89.49 | -0.57% | 1,020 |
| Oct 16, 2026 | 88.30 | 90.10 | 88.30 | 90.00 | 90.00 | 1.65% | 2,368 |
| Oct 15, 2026 | 91.08 | 91.08 | 88.15 | 88.54 | 88.54 | -0.82% | 1,808 |
| Oct 14, 2026 | 91.49 | 93.95 | 88.42 | 89.27 | 89.27 | -0.46% | 8,240 |
| Oct 13, 2026 | 91.00 | 93.94 | 88.10 | 89.68 | 89.68 | -0.30% | 3,654 |
| Oct 12, 2026 | 90.89 | 93.94 | 87.50 | 89.95 | 89.95 | 0.95% | 1,563 |
| Oct 9, 2026 | 93.33 | 93.33 | 88.50 | 89.10 | 89.10 | -4.06% | 10,427 |
| Oct 8, 2026 | 94.49 | 94.49 | 90.55 | 92.87 | 92.87 | 0.25% | 3,010 |
| Oct 7, 2026 | 95.00 | 95.00 | 92.60 | 92.64 | 92.64 | -1.00% | 3,852 |
| Oct 6, 2026 | 96.67 | 96.67 | 93.00 | 93.58 | 93.58 | -0.45% | 2,525 |
| Oct 5, 2026 | 96.99 | 96.99 | 91.50 | 94.00 | 94.00 | -0.80% | 3,410 |
| Oct 1, 2026 | 94.22 | 97.00 | 94.00 | 94.76 | 94.76 | 0.57% | 2,221 |
| Sep 30, 2026 | 95.86 | 98.89 | 92.00 | 94.22 | 94.22 | -0.74% | 7,847 |
| Sep 29, 2026 | 95.10 | 97.00 | 93.00 | 94.92 | 94.92 | 0.30% | 4,184 |
| Sep 28, 2026 | 95.40 | 97.90 | 94.50 | 94.64 | 94.64 | -0.92% | 4,667 |
| Sep 25, 2026 | 94.25 | 97.25 | 94.25 | 95.52 | 95.52 | 0.26% | 3,558 |
| Sep 24, 2026 | 96.99 | 96.99 | 93.63 | 95.27 | 95.27 | -0.69% | 6,625 |
| Sep 23, 2026 | 98.00 | 99.00 | 94.00 | 95.93 | 95.93 | 1.19% | 2,451 |
| Sep 22, 2026 | 98.00 | 98.00 | 94.24 | 94.80 | 94.80 | 0.86% | 2,908 |
| Sep 21, 2026 | 104.70 | 104.70 | 93.20 | 93.99 | 93.99 | -3.94% | 25,128 |
| Sep 18, 2026 | 99.50 | 99.50 | 96.94 | 97.85 | 97.85 | 1.54% | 14,530 |
| Sep 17, 2026 | 100.94 | 100.94 | 96.00 | 96.37 | 96.37 | -2.83% | 6,783 |
| Sep 16, 2026 | 101.50 | 101.50 | 96.15 | 99.18 | 99.18 | -0.22% | 5,331 |
| Sep 15, 2026 | 100.00 | 100.00 | 98.00 | 99.40 | 99.40 | 1.26% | 4,097 |
| Sep 11, 2026 | 100.00 | 100.00 | 97.50 | 98.16 | 98.16 | -0.46% | 3,681 |
| Sep 10, 2026 | 101.40 | 101.40 | 97.25 | 98.61 | 98.61 | -1.79% | 4,073 |
| Sep 9, 2026 | 98.50 | 102.80 | 98.50 | 100.41 | 100.41 | 0.09% | 3,129 |
| Sep 8, 2026 | 100.00 | 101.96 | 100.00 | 100.32 | 100.32 | 0.39% | 5,545 |
| Sep 7, 2026 | 103.30 | 103.30 | 99.03 | 99.93 | 99.93 | -1.47% | 7,097 |
| Sep 4, 2026 | 102.50 | 102.50 | 100.11 | 101.42 | 101.42 | 1.32% | 4,976 |
| Sep 3, 2026 | 100.15 | 101.49 | 100.00 | 100.10 | 100.10 | 0.10% | 3,882 |
| Sep 2, 2026 | 100.50 | 100.50 | 98.90 | 100.00 | 100.00 | -0.19% | 7,960 |
| Sep 1, 2026 | 101.00 | 102.50 | 100.15 | 100.19 | 100.19 | -0.69% | 5,140 |
| Aug 31, 2026 | 100.00 | 102.98 | 99.99 | 100.89 | 100.89 | 0.62% | 4,715 |