Anjani Portland Cement Limited (NSE:APCL)
India · Delayed Price · Currency is INR 103.96
+2.47 (2.43%)
Jul 21, 2026, 1:45 PM IST
NSE:APCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 107.20 | 108.89 | 105.50 | 107.13 | 107.13 | -2.32% | 10,080 |
| Jun 25, 2026 | 110.00 | 110.00 | 105.27 | 109.68 | 109.68 | 2.42% | 4,628 |
| Jun 24, 2026 | 107.60 | 111.40 | 103.50 | 107.09 | 107.09 | -0.18% | 31,745 |
| Jun 23, 2026 | 113.50 | 115.93 | 105.10 | 107.28 | 107.28 | -5.03% | 15,920 |
| Jun 22, 2026 | 112.52 | 115.74 | 112.10 | 112.96 | 112.96 | -0.62% | 1,750 |
| Jun 19, 2026 | 118.66 | 118.66 | 113.00 | 113.66 | 113.66 | -0.58% | 1,637 |
| Jun 18, 2026 | 114.00 | 116.99 | 113.27 | 114.32 | 114.32 | 0.31% | 936 |
| Jun 17, 2026 | 114.00 | 115.00 | 113.00 | 113.97 | 113.97 | -1.19% | 898 |
| Jun 16, 2026 | 111.00 | 116.00 | 111.00 | 115.34 | 115.34 | 1.81% | 4,344 |
| Jun 15, 2026 | 108.87 | 116.99 | 108.87 | 113.29 | 113.29 | 4.58% | 12,570 |
| Jun 12, 2026 | 106.00 | 110.60 | 106.00 | 108.33 | 108.33 | 3.61% | 9,974 |
| Jun 11, 2026 | 115.50 | 122.99 | 104.00 | 104.56 | 104.56 | -10.20% | 58,508 |
| Jun 10, 2026 | 120.60 | 126.00 | 116.00 | 116.44 | 116.44 | -0.16% | 5,814 |
| Jun 9, 2026 | 121.00 | 121.00 | 116.10 | 116.63 | 116.63 | -0.50% | 1,039 |
| Jun 8, 2026 | 118.00 | 119.19 | 116.00 | 117.22 | 117.22 | -1.65% | 996 |
| Jun 5, 2026 | 121.02 | 121.02 | 118.90 | 119.19 | 119.19 | -0.34% | 2,237 |
| Jun 4, 2026 | 120.51 | 120.59 | 119.00 | 119.60 | 119.60 | -0.83% | 912 |
| Jun 3, 2026 | 121.00 | 121.00 | 115.55 | 120.60 | 120.60 | -1.29% | 5,514 |
| Jun 2, 2026 | 122.00 | 122.66 | 119.01 | 122.17 | 122.17 | 1.66% | 4,509 |
| Jun 1, 2026 | 123.00 | 123.00 | 120.10 | 120.17 | 120.17 | -2.15% | 3,290 |
| May 29, 2026 | 123.00 | 124.80 | 122.00 | 122.81 | 122.81 | -1.52% | 12,988 |
| May 27, 2026 | 122.10 | 126.70 | 122.00 | 124.70 | 124.70 | 2.13% | 12,075 |
| May 26, 2026 | 122.10 | 126.00 | 120.00 | 122.10 | 122.10 | 0.21% | 22,914 |
| May 25, 2026 | 121.06 | 123.00 | 119.70 | 121.85 | 121.85 | 0.95% | 10,373 |
| May 22, 2026 | 115.18 | 127.00 | 115.00 | 120.70 | 120.70 | 4.79% | 24,504 |
| May 21, 2026 | 116.00 | 119.00 | 114.18 | 115.18 | 115.18 | 1.93% | 7,146 |
| May 20, 2026 | 115.00 | 115.00 | 111.65 | 113.00 | 113.00 | -2.45% | 2,836 |
| May 19, 2026 | 111.47 | 116.55 | 111.20 | 115.84 | 115.84 | 4.80% | 1,425 |
| May 18, 2026 | 113.65 | 113.95 | 108.65 | 110.53 | 110.53 | -3.72% | 6,830 |
| May 15, 2026 | 112.30 | 119.00 | 112.30 | 114.80 | 114.80 | 1.52% | 9,563 |
| May 14, 2026 | 114.00 | 116.00 | 113.00 | 113.08 | 113.08 | -0.09% | 2,650 |
| May 13, 2026 | 115.00 | 116.66 | 113.00 | 113.18 | 113.18 | -1.03% | 4,365 |
| May 12, 2026 | 120.00 | 120.35 | 114.11 | 114.36 | 114.36 | -2.65% | 4,827 |
| May 11, 2026 | 114.01 | 119.00 | 113.58 | 117.47 | 117.47 | 3.03% | 7,175 |
| May 8, 2026 | 116.69 | 118.00 | 114.00 | 114.01 | 114.01 | -2.30% | 5,100 |