Anjani Portland Cement Limited APCL
NSE · India · Non-Energy Minerals
INR 94.01-0.21 (-0.22%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 94.76 | +0.57% | INR 94.22 | INR 97.00 | INR 94.00 | 2.22K |
| 2026-09-30 | INR 94.22 | -0.74% | INR 95.86 | INR 98.89 | INR 92.00 | 7.85K |
| 2026-09-29 | INR 94.92 | +0.30% | INR 95.10 | INR 97.00 | INR 93.00 | 4.18K |
| 2026-09-28 | INR 94.64 | -0.92% | INR 95.40 | INR 97.90 | INR 94.50 |
| 4.67K |
| 2026-09-25 | INR 95.52 | +0.26% | INR 94.25 | INR 97.25 | INR 94.25 | 3.56K |
| 2026-09-24 | INR 95.27 | -0.69% | INR 96.99 | INR 96.99 | INR 93.63 | 6.63K |
| 2026-09-23 | INR 95.93 | +1.19% | INR 98.00 | INR 99.00 | INR 94.00 | 2.45K |
| 2026-09-22 | INR 94.80 | +0.86% | INR 98.00 | INR 98.00 | INR 94.24 | 2.91K |
| 2026-09-21 | INR 93.99 | -3.94% | INR 104.70 | INR 104.70 | INR 93.20 | 25.13K |
| 2026-09-18 | INR 97.85 | +1.54% | INR 99.50 | INR 99.50 | INR 96.94 | 14.53K |
| 2026-09-17 | INR 96.37 | -2.83% | INR 100.94 | INR 100.94 | INR 96.00 | 6.78K |
| 2026-09-16 | INR 99.18 | -0.22% | INR 101.50 | INR 101.50 | INR 96.15 | 5.33K |
| 2026-09-15 | INR 99.40 | +1.26% | INR 100.00 | INR 100.00 | INR 98.00 | 4.10K |
| 2026-09-14 | INR 98.16 | 0.00% | INR 98.16 | INR 98.16 | INR 98.16 | 0 |
| 2026-09-11 | INR 98.16 | -0.46% | INR 100.00 | INR 100.00 | INR 97.50 | 3.68K |
| 2026-09-10 | INR 98.61 | -1.79% | INR 101.40 | INR 101.40 | INR 97.25 | 4.07K |
| 2026-09-09 | INR 100.41 | +0.09% | INR 98.50 | INR 102.80 | INR 98.50 | 3.13K |
| 2026-09-08 | INR 100.32 | +0.39% | INR 100.00 | INR 101.96 | INR 100.00 | 5.55K |
| 2026-09-07 | INR 99.93 | -1.47% | INR 103.30 | INR 103.30 | INR 99.03 | 7.10K |
| 2026-09-04 | INR 101.42 | +1.32% | INR 102.50 | INR 102.50 | INR 100.11 | 4.98K |
| 2026-09-03 | INR 100.10 | +0.10% | INR 100.15 | INR 101.49 | INR 100.00 | 3.88K |
| 2026-09-02 | INR 100.00 | -0.19% | INR 100.50 | INR 100.50 | INR 98.90 | 7.96K |
| 2026-09-01 | INR 100.19 | -0.69% | INR 101.00 | INR 102.50 | INR 100.15 | 5.14K |
| 2026-08-31 | INR 100.89 | +0.62% | INR 100.00 | INR 102.98 | INR 99.99 | 4.72K |
| 2026-08-28 | INR 100.27 | -0.88% | INR 103.00 | INR 103.00 | INR 99.80 | 10.02K |
| 2026-08-27 | INR 101.16 | -0.79% | INR 104.50 | INR 104.50 | INR 101.00 | 2.13K |
| 2026-08-26 | INR 101.97 | +0.32% | INR 102.90 | INR 105.00 | INR 100.50 | 10.63K |
| 2026-08-25 | INR 101.64 | +0.17% | INR 104.60 | INR 104.60 | INR 101.50 | 2.08K |
| 2026-08-24 | INR 101.47 | -1.34% | INR 104.25 | INR 105.59 | INR 101.30 | 9.48K |
| 2026-08-21 | INR 102.85 | -0.89% | INR 103.00 | INR 107.00 | INR 102.00 | 8.90K |
| 2026-08-20 | INR 103.77 | +0.68% | INR 105.00 | INR 106.05 | INR 102.25 | 3.03K |
| 2026-08-19 | INR 103.07 | -2.97% | INR 106.23 | INR 107.70 | INR 103.00 | 2.28K |
| 2026-08-18 | INR 106.23 | -0.60% | INR 106.87 | INR 107.95 | INR 103.10 | 4.53K |
| 2026-08-17 | INR 106.87 | +3.21% | INR 103.80 | INR 108.70 | INR 102.15 | 58.41K |
| 2026-08-14 | INR 103.55 | +2.51% | INR 104.51 | INR 104.51 | INR 101.00 | 4.99K |
| 2026-08-13 | INR 101.01 | -2.58% | INR 101.10 | INR 106.00 | INR 98.02 | 20.83K |
| 2026-08-12 | INR 103.68 | -0.57% | INR 105.40 | INR 107.49 | INR 103.12 | 8.25K |
| 2026-08-11 | INR 104.27 | +1.38% | INR 103.00 | INR 105.50 | INR 102.00 | 3.02K |
| 2026-08-10 | INR 102.85 | +0.70% | INR 101.55 | INR 105.90 | INR 101.55 | 5.06K |
| 2026-08-07 | INR 102.14 | -3.12% | INR 102.55 | INR 106.50 | INR 101.35 | 11.31K |
| 2026-08-06 | INR 105.43 | -1.05% | INR 108.60 | INR 108.60 | INR 104.10 | 7.05K |
| 2026-08-05 | INR 106.55 | +4.36% | INR 102.10 | INR 109.95 | INR 102.10 | 11.51K |
| 2026-08-04 | INR 102.10 | +0.07% | INR 101.20 | INR 104.00 | INR 101.20 | 7.16K |
| 2026-08-03 | INR 102.03 | +1.42% | INR 101.15 | INR 103.40 | INR 101.15 | 6.25K |
| 2026-07-31 | INR 100.60 | -1.14% | INR 103.00 | INR 103.00 | INR 100.25 | 11.55K |
| 2026-07-30 | INR 101.76 | -0.60% | INR 104.50 | INR 104.50 | INR 101.15 | 724 |
| 2026-07-29 | INR 102.37 | -1.07% | INR 104.02 | INR 105.00 | INR 101.75 | 3.30K |
| 2026-07-28 | INR 103.48 | -1.44% | INR 103.60 | INR 105.80 | INR 102.21 | 790 |
| 2026-07-27 | INR 104.99 | +1.96% | INR 106.68 | INR 106.68 | INR 101.70 | 2.37K |
| 2026-07-24 | INR 102.97 | -0.26% | INR 103.24 | INR 103.24 | INR 100.42 | 3.84K |
| 2026-07-23 | INR 103.24 | -1.53% | INR 104.84 | INR 106.90 | INR 102.51 | 3.44K |
| 2026-07-22 | INR 104.84 | +0.82% | INR 105.85 | INR 105.85 | INR 102.23 | 2.92K |
| 2026-07-21 | INR 103.99 | +2.46% | INR 101.55 | INR 107.80 | INR 101.55 | 5.87K |
| 2026-07-20 | INR 101.49 | +0.01% | INR 104.90 | INR 106.70 | INR 101.02 | 3.23K |
| 2026-07-17 | INR 101.48 | -0.91% | INR 102.51 | INR 104.99 | INR 100.00 | 8.16K |
| 2026-07-16 | INR 102.41 | -1.07% | INR 103.10 | INR 105.73 | INR 102.16 | 5.25K |
| 2026-07-15 | INR 103.52 | -0.07% | INR 102.11 | INR 105.99 | INR 102.10 | 4.13K |
| 2026-07-14 | INR 103.59 | -1.34% | INR 107.99 | INR 107.99 | INR 102.10 | 6.32K |
| 2026-07-13 | INR 105.00 | +0.05% | INR 105.00 | INR 108.00 | INR 103.51 | 16.51K |
| 2026-07-10 | INR 104.95 | +0.90% | INR 107.00 | INR 107.00 | INR 104.10 | 5.75K |
| 2026-07-09 | INR 104.01 | -2.55% | INR 108.00 | INR 108.00 | INR 102.00 | 8.29K |
| 2026-07-08 | INR 106.73 | +1.25% | INR 107.00 | INR 108.98 | INR 103.50 | 14.99K |
| 2026-07-07 | INR 105.41 | -0.19% | INR 105.00 | INR 108.00 | INR 105.00 | 818 |
| 2026-07-06 | INR 105.61 | +1.92% | INR 105.50 | INR 108.70 | INR 104.50 | 20.96K |
| 2026-07-03 | INR 103.62 | -1.01% | INR 106.90 | INR 106.90 | INR 102.00 | 13.08K |
| 2026-07-02 | INR 104.68 | -1.28% | INR 106.00 | INR 109.00 | INR 104.00 | 6.73K |
| 2026-07-01 | INR 106.04 | -1.77% | INR 110.80 | INR 110.80 | INR 104.25 | 1.36K |
| 2026-06-30 | INR 107.95 | +0.77% | INR 106.10 | INR 109.00 | INR 103.55 | 6.57K |
| 2026-06-29 | INR 107.13 | -2.32% | INR 107.20 | INR 108.89 | INR 105.50 | 10.08K |
| 2026-06-26 | INR 109.68 | 0.00% | INR 109.68 | INR 109.68 | INR 109.68 | 0 |
| 2026-06-25 | INR 109.68 | +2.42% | INR 110.00 | INR 110.00 | INR 105.27 | 4.63K |
| 2026-06-24 | INR 107.09 | -0.18% | INR 107.60 | INR 111.40 | INR 103.50 | 31.75K |
| 2026-06-23 | INR 107.28 | -5.03% | INR 113.50 | INR 115.93 | INR 105.10 | 15.92K |
| 2026-06-22 | INR 112.96 | -0.62% | INR 112.52 | INR 115.74 | INR 112.10 | 1.75K |
| 2026-06-19 | INR 113.66 | -0.58% | INR 118.66 | INR 118.66 | INR 113.00 | 1.64K |
| 2026-06-18 | INR 114.32 | +0.31% | INR 114.00 | INR 116.99 | INR 113.27 | 936 |
| 2026-06-17 | INR 113.97 | -1.19% | INR 114.00 | INR 115.00 | INR 113.00 | 898 |
| 2026-06-16 | INR 115.34 | +1.81% | INR 111.00 | INR 116.00 | INR 111.00 | 4.34K |
| 2026-06-15 | INR 113.29 | +4.58% | INR 108.87 | INR 116.99 | INR 108.87 | 12.57K |
| 2026-06-12 | INR 108.33 | +3.61% | INR 106.00 | INR 110.60 | INR 106.00 | 9.97K |
| 2026-06-11 | INR 104.56 | -10.20% | INR 115.50 | INR 122.99 | INR 104.00 | 58.51K |
| 2026-06-10 | INR 116.44 | -0.16% | INR 120.60 | INR 126.00 | INR 116.00 | 5.81K |
| 2026-06-09 | INR 116.63 | -0.50% | INR 121.00 | INR 121.00 | INR 116.10 | 1.04K |
| 2026-06-08 | INR 117.22 | -1.65% | INR 118.00 | INR 119.19 | INR 116.00 | 996 |
| 2026-06-05 | INR 119.19 | -0.34% | INR 121.02 | INR 121.02 | INR 118.90 | 2.24K |
| 2026-06-04 | INR 119.60 | -0.83% | INR 120.51 | INR 120.59 | INR 119.00 | 912 |
| 2026-06-03 | INR 120.60 | -1.29% | INR 121.00 | INR 121.00 | INR 115.55 | 5.51K |
| 2026-06-02 | INR 122.17 | +1.66% | INR 122.00 | INR 122.66 | INR 119.01 | 4.51K |
| 2026-06-01 | INR 120.17 | -2.15% | INR 123.00 | INR 123.00 | INR 120.10 | 3.29K |
| 2026-05-29 | INR 122.81 | -1.52% | INR 123.00 | INR 124.80 | INR 122.00 | 12.99K |