Anjani Portland Cement Limited (NSE:APCL)
India · Delayed Price · Currency is INR 100.00
+0.07 (0.07%)
Sep 8, 2026, 9:15 AM IST
NSE:APCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 103.30 | 103.30 | 99.03 | 99.88 | - | -1.52% | 2,722 |
| 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 |
| Aug 28, 2026 | 103.00 | 103.00 | 99.80 | 100.27 | 100.27 | -0.88% | 10,017 |
| Aug 27, 2026 | 104.50 | 104.50 | 101.00 | 101.16 | 101.16 | -0.79% | 2,129 |
| Aug 26, 2026 | 102.90 | 105.00 | 100.50 | 101.97 | 101.97 | 0.32% | 10,629 |
| Aug 25, 2026 | 104.60 | 104.60 | 101.50 | 101.64 | 101.64 | 0.17% | 2,080 |
| Aug 24, 2026 | 104.25 | 105.59 | 101.30 | 101.47 | 101.47 | -1.34% | 9,479 |
| Aug 21, 2026 | 103.00 | 107.00 | 102.00 | 102.85 | 102.85 | -0.89% | 8,902 |
| Aug 20, 2026 | 105.00 | 106.05 | 102.25 | 103.77 | 103.77 | 0.68% | 3,026 |
| Aug 19, 2026 | 106.23 | 107.70 | 103.00 | 103.07 | 103.07 | -2.97% | 2,277 |
| Aug 18, 2026 | 106.87 | 107.95 | 103.10 | 106.23 | 106.23 | -0.60% | 4,528 |
| Aug 17, 2026 | 103.80 | 108.70 | 102.15 | 106.87 | 106.87 | 3.21% | 58,407 |
| Aug 14, 2026 | 104.51 | 104.51 | 101.00 | 103.55 | 103.55 | 2.51% | 4,989 |
| Aug 13, 2026 | 101.10 | 106.00 | 98.02 | 101.01 | 101.01 | -2.58% | 20,829 |
| Aug 12, 2026 | 105.40 | 107.49 | 103.12 | 103.68 | 103.68 | -0.57% | 8,246 |
| Aug 11, 2026 | 103.00 | 105.50 | 102.00 | 104.27 | 104.27 | 1.38% | 3,019 |
| Aug 10, 2026 | 101.55 | 105.90 | 101.55 | 102.85 | 102.85 | 0.70% | 5,055 |
| Aug 7, 2026 | 102.55 | 106.50 | 101.35 | 102.14 | 102.14 | -3.12% | 11,308 |
| Aug 6, 2026 | 108.60 | 108.60 | 104.10 | 105.43 | 105.43 | -1.05% | 7,046 |
| Aug 5, 2026 | 102.10 | 109.95 | 102.10 | 106.55 | 106.55 | 4.36% | 11,505 |
| Aug 4, 2026 | 101.20 | 104.00 | 101.20 | 102.10 | 102.10 | 0.07% | 7,157 |
| Aug 3, 2026 | 101.15 | 103.40 | 101.15 | 102.03 | 102.03 | 1.42% | 6,249 |
| Jul 31, 2026 | 103.00 | 103.00 | 100.25 | 100.60 | 100.60 | -1.14% | 11,551 |
| Jul 30, 2026 | 104.50 | 104.50 | 101.15 | 101.76 | 101.76 | -0.60% | 724 |
| Jul 29, 2026 | 104.02 | 105.00 | 101.75 | 102.37 | 102.37 | -1.07% | 3,296 |
| Jul 28, 2026 | 103.60 | 105.80 | 102.21 | 103.48 | 103.48 | -1.44% | 790 |
| Jul 27, 2026 | 106.68 | 106.68 | 101.70 | 104.99 | 104.99 | 1.96% | 2,369 |
| Jul 24, 2026 | 103.24 | 103.24 | 100.42 | 102.97 | 102.97 | -0.26% | 3,837 |
| Jul 23, 2026 | 104.84 | 106.90 | 102.51 | 103.24 | 103.24 | -1.53% | 3,439 |
| Jul 22, 2026 | 105.85 | 105.85 | 102.23 | 104.84 | 104.84 | 0.82% | 2,918 |
| Jul 21, 2026 | 101.55 | 107.80 | 101.55 | 103.99 | 103.99 | 2.46% | 5,866 |
| Jul 20, 2026 | 104.90 | 106.70 | 101.02 | 101.49 | 101.49 | 0.01% | 3,232 |
| Jul 17, 2026 | 102.51 | 104.99 | 100.00 | 101.48 | 101.48 | -0.91% | 8,164 |
| Jul 16, 2026 | 103.10 | 105.73 | 102.16 | 102.41 | 102.41 | -1.07% | 5,248 |
| Jul 15, 2026 | 102.11 | 105.99 | 102.10 | 103.52 | 103.52 | -0.07% | 4,128 |
| Jul 14, 2026 | 107.99 | 107.99 | 102.10 | 103.59 | 103.59 | -1.34% | 6,316 |
| Jul 13, 2026 | 105.00 | 108.00 | 103.51 | 105.00 | 105.00 | 0.05% | 16,509 |
| Jul 10, 2026 | 107.00 | 107.00 | 104.10 | 104.95 | 104.95 | 0.90% | 5,753 |
| Jul 9, 2026 | 108.00 | 108.00 | 102.00 | 104.01 | 104.01 | -2.55% | 8,288 |
| Jul 8, 2026 | 107.00 | 108.98 | 103.50 | 106.73 | 106.73 | 1.25% | 14,994 |
| Jul 7, 2026 | 105.00 | 108.00 | 105.00 | 105.41 | 105.41 | -0.19% | 818 |
| Jul 6, 2026 | 105.50 | 108.70 | 104.50 | 105.61 | 105.61 | 1.92% | 20,961 |
| Jul 3, 2026 | 106.90 | 106.90 | 102.00 | 103.62 | 103.62 | -1.01% | 13,077 |
| Jul 2, 2026 | 106.00 | 109.00 | 104.00 | 104.68 | 104.68 | -1.28% | 6,731 |
| Jul 1, 2026 | 110.80 | 110.80 | 104.25 | 106.04 | 106.04 | -1.77% | 1,359 |
| Jun 30, 2026 | 106.10 | 109.00 | 103.55 | 107.95 | 107.95 | 0.77% | 6,574 |