Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NSE - Delayed Quote INR

Anjani Portland Cement Limited (APCL.NS)

Compare
124.86
-0.68
(-0.54%)
At close: February 21 at 3:29:21 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025124.99127.00124.01124.86124.869,651
Feb 20, 2025126.80130.00124.50125.54125.5412,333
Feb 19, 2025121.05131.05121.05125.94125.9428,286
Feb 18, 2025126.13131.70120.55123.20123.2024,354
Feb 17, 2025127.00134.71121.00126.13126.1362,592
Feb 14, 2025147.01147.78116.38120.46120.4679,324
Feb 13, 2025152.59152.59143.86145.48145.486,277
Feb 12, 2025150.00152.50147.25150.27150.273,338
Feb 11, 2025159.95159.95148.25150.80150.8018,859
Feb 10, 2025162.08163.41156.32157.53157.533,388
Feb 7, 2025163.68166.95161.10161.64161.643,840
Feb 6, 2025170.00170.00163.27165.25165.253,562
Feb 5, 2025156.00170.00155.00167.54167.5428,426
Feb 4, 2025152.69155.20151.98154.31154.312,453
Feb 3, 2025155.94155.94151.00151.95151.955,959
Jan 31, 2025156.40157.95154.86156.62156.626,429
Jan 30, 2025157.50160.25154.05156.48156.4810,923
Jan 29, 2025158.65160.48155.16157.65157.6511,032
Jan 28, 2025155.99163.01153.01159.17159.175,949
Jan 27, 2025157.23167.15150.91156.24156.2426,676
Jan 24, 2025160.62160.62156.59157.33157.335,202
Jan 23, 2025162.85164.50158.26159.52159.524,883
Jan 22, 2025165.45165.45158.11162.04162.048,176
Jan 21, 2025159.10164.00159.00162.39162.398,902
Jan 20, 2025160.09160.18157.50158.88158.884,088
Jan 17, 2025159.25161.60158.01159.31159.3110,530
Jan 16, 2025160.00165.00157.61159.01159.017,126
Jan 15, 2025164.05164.05160.00160.09160.093,615
Jan 14, 2025162.40163.98160.22161.54161.545,088
Jan 13, 2025156.00162.50155.13159.97159.979,670
Jan 10, 2025158.61162.35155.80158.88158.8810,096
Jan 9, 2025160.35160.39157.36157.95157.955,681
Jan 8, 2025159.00161.12157.60157.98157.9811,104
Jan 7, 2025163.30163.30156.15159.76159.767,923
Jan 6, 2025170.65173.20158.10159.35159.359,963
Jan 3, 2025165.45173.80164.01170.65170.657,275
Jan 2, 2025168.99169.85162.91163.56163.566,492
Jan 1, 2025168.75175.00161.93168.49168.497,733
Dec 31, 2024165.07167.95163.60166.29166.293,964
Dec 30, 2024169.90169.90166.00167.41167.414,109
Dec 27, 2024164.80168.98163.68167.49167.496,633
Dec 26, 2024162.65166.90157.00162.15162.1576,794
Dec 24, 2024160.65165.00159.51163.37163.377,480
Dec 23, 2024162.00164.98156.61158.20158.208,239
Dec 20, 2024171.69171.69160.11161.94161.948,404
Dec 19, 2024173.36173.90169.00169.05169.0514,816
Dec 18, 2024178.00180.00172.00173.42173.4215,240
Dec 17, 2024183.00183.00175.02175.85175.8512,839
Dec 16, 2024173.15182.40171.91180.57180.5742,383
Dec 13, 2024178.14178.19169.83173.27173.279,670
Dec 12, 2024179.66182.00177.31177.74177.7427,703
Dec 11, 2024177.85186.90177.74179.66179.6635,011
Dec 10, 2024179.89181.90174.00174.93174.935,863
Dec 9, 2024173.00183.09171.52179.52179.5224,731
Dec 6, 2024175.50177.06170.25172.57172.5710,960
Dec 5, 2024175.05178.01172.89176.01176.0116,072
Dec 4, 2024163.24174.21161.00171.47171.4754,052
Dec 3, 2024157.70164.00157.70163.24163.2415,027
Dec 2, 2024158.50162.16157.23159.65159.657,998
Nov 29, 2024159.30163.00157.60161.13161.134,016
Nov 28, 2024157.68161.00157.19159.91159.915,132
Nov 27, 2024159.65162.40154.90157.22157.229,785
Nov 26, 2024160.62160.79155.01157.24157.244,913
Nov 25, 2024156.80161.00153.74159.33159.339,190
Nov 22, 2024156.80156.80152.00154.39154.395,848
Nov 21, 2024161.10161.18151.52154.19154.199,014
Nov 19, 2024160.76163.14156.68160.46160.468,753
Nov 18, 2024159.75162.50150.50157.61157.6119,945
Nov 14, 2024155.31157.49152.00155.91155.9112,758
Nov 13, 2024165.15165.15155.00155.39155.3918,238
Nov 12, 2024164.53166.22160.51162.63162.6310,343
Nov 11, 2024163.47167.00161.90163.70163.703,732
Nov 8, 2024164.10167.00163.00164.18164.183,477
Nov 7, 2024169.53169.59162.11164.93164.9325,561
Nov 6, 2024168.89169.99165.00168.10168.105,704
Nov 5, 2024168.75168.95166.82168.43168.435,774
Nov 4, 2024172.03172.03165.85166.21166.218,995
Nov 1, 2024168.00174.00168.00171.95171.955,836
Oct 31, 2024169.58171.96167.07170.22170.222,396
Oct 30, 2024166.86171.98165.10171.49171.495,864
Oct 29, 2024166.89168.82163.84165.04165.046,411
Oct 28, 2024160.00173.92159.34166.37166.3713,090
Oct 25, 2024167.72168.59162.92166.30166.307,921
Oct 24, 2024163.06170.36160.50169.07169.0718,113
Oct 23, 2024167.85170.00161.35164.05164.0511,759
Oct 22, 2024172.90176.09162.00164.14164.1433,504
Oct 21, 2024175.01176.00171.00172.03172.037,776
Oct 18, 2024175.30178.71173.71175.04175.047,690
Oct 17, 2024178.60179.50175.31176.59176.596,023
Oct 16, 2024175.01179.59175.00177.67177.675,049
Oct 15, 2024176.67179.50174.05175.01175.019,722
Oct 14, 2024176.80179.85175.25176.73176.7311,822
Oct 11, 2024179.10180.95173.41175.89175.8914,694
Oct 10, 2024181.11182.61177.10178.15178.1517,311
Oct 9, 2024182.20184.80180.00181.12181.1222,931
Oct 8, 2024178.50187.04177.01180.92180.9245,209
Oct 7, 2024186.03189.49175.50178.42178.4228,063
Oct 4, 2024180.40189.00179.00186.03186.0327,660
Oct 3, 2024184.47187.35178.38182.07182.0744,614
Oct 1, 2024175.80185.00175.80184.47184.4716,515
Sep 30, 2024179.71184.50177.25178.58178.5821,497
Sep 27, 2024179.87181.59176.43179.71179.7122,495
Sep 26, 2024171.85180.00170.98179.11179.1126,530
Sep 25, 2024173.50175.17170.50170.98170.9821,594
Sep 24, 2024173.54178.89173.00173.50173.5014,796
Sep 23, 2024172.56175.50170.82173.54173.5417,469
Sep 20, 2024175.06181.85171.00171.98171.9820,831
Sep 19, 2024179.00179.00172.53175.00175.0019,583
Sep 18, 2024179.00180.39167.82170.76170.7634,763
Sep 17, 2024179.99180.43176.85178.07178.0711,660
Sep 16, 2024179.00182.61177.57179.06179.0611,572
Sep 13, 2024178.99182.00177.29179.71179.7111,657
Sep 12, 2024181.80182.60175.35176.68176.6823,961
Sep 11, 2024181.00184.00177.20180.83180.8327,621
Sep 10, 2024181.97184.46181.00182.22182.2221,510
Sep 9, 2024182.00185.77180.00181.87181.8715,717
Sep 6, 2024187.00187.19181.40183.02183.0211,936
Sep 5, 2024183.30191.66182.85184.32184.3241,662
Sep 4, 2024188.00188.00181.50182.51182.5119,123
Sep 3, 2024186.95188.00185.30186.13186.1311,825
Sep 2, 2024185.30188.59185.00186.06186.068,899
Aug 30, 2024186.60188.48184.00184.31184.319,890
Aug 29, 2024187.82190.55185.00185.58185.5811,196
Aug 28, 2024191.39193.30187.00187.83187.8318,995
Aug 27, 2024191.30193.32190.01191.12191.1211,022
Aug 26, 2024192.31195.30189.80190.32190.3210,714
Aug 23, 2024190.70196.00189.79192.31192.3121,578
Aug 22, 2024190.90193.18188.80189.74189.7419,756
Aug 21, 2024187.93191.89186.77189.88189.8824,162
Aug 20, 2024185.25189.00184.36187.89187.8921,862
Aug 19, 2024185.80186.80183.00184.57184.579,760
Aug 16, 2024184.00185.90182.50185.62185.6212,009
Aug 14, 2024183.00190.00179.92183.05183.0518,353
Aug 13, 2024186.20188.10180.80182.47182.477,782
Aug 12, 2024186.41189.30185.40186.13186.138,666
Aug 9, 2024190.24190.79185.50186.41186.4114,364
Aug 8, 2024188.00192.17188.00189.32189.3219,204
Aug 7, 2024189.54194.24186.51192.21192.2112,307
Aug 6, 2024191.10195.69188.00188.75188.7523,767
Aug 5, 2024193.50193.50187.00190.06190.0619,005
Aug 2, 2024193.00198.79192.90193.62193.6226,933
Aug 1, 2024204.90205.07199.00199.41199.4117,471
Jul 31, 2024199.70204.59198.16203.79203.7938,531
Jul 30, 2024204.38208.41196.25198.68198.6840,638
Jul 29, 2024202.85202.85198.72201.13201.1314,361
Jul 26, 2024202.99204.64195.46198.07198.0745,846
Jul 25, 2024195.30205.00194.42203.59203.5951,923
Jul 24, 2024193.90199.40193.00194.23194.2316,422
Jul 23, 2024190.98194.80189.50192.92192.9215,743
Jul 22, 2024191.00196.00190.00191.16191.168,174
Jul 19, 2024193.80196.99190.11191.81191.8114,304
Jul 18, 2024197.00197.00190.00193.89193.8918,425
Jul 16, 2024197.70198.45192.80195.55195.5519,664
Jul 15, 2024197.38197.64192.45194.55194.5511,270
Jul 12, 2024199.50199.99195.85197.15197.1514,439
Jul 11, 2024196.30200.99193.81198.45198.4516,514
Jul 10, 2024199.89201.52194.37195.27195.2726,562
Jul 9, 2024197.99201.11197.00199.49199.4911,719
Jul 8, 2024205.00205.00196.55197.62197.6214,064
Jul 5, 2024202.65203.30200.31201.68201.6815,947
Jul 4, 2024208.00209.00202.00202.49202.4937,237
Jul 3, 2024209.39209.39204.00207.06207.0629,341
Jul 2, 2024209.00214.70207.00208.30208.3082,990
Jul 1, 2024203.00208.00201.99206.73206.7362,573
Jun 28, 2024197.50204.00197.50201.10201.1021,460
Jun 27, 2024200.90209.00195.00196.42196.4265,914
Jun 26, 2024195.60206.00194.88199.89199.8970,002
Jun 25, 2024194.66198.61193.85194.60194.6020,853
Jun 24, 2024196.43197.49194.12194.68194.6821,619
Jun 21, 2024196.67198.82193.81196.43196.4320,618
Jun 20, 2024202.30202.30194.66195.67195.6738,311
Jun 19, 2024203.60206.89196.05199.32199.3256,704
Jun 18, 2024201.00205.86200.05203.49203.4946,716
Jun 14, 2024200.20204.50197.35199.20199.2051,984
Jun 13, 2024196.69200.00195.13199.14199.1437,203
Jun 12, 2024195.00198.44192.55193.54193.5433,322
Jun 11, 2024189.90194.80189.00193.12193.1258,699
Jun 10, 2024177.70189.00177.08187.02187.0254,723
Jun 7, 2024174.70178.00173.50177.05177.0513,135
Jun 6, 2024168.75175.00166.05173.85173.8515,781
Jun 5, 2024160.00166.95154.50165.30165.3025,746
Jun 4, 2024170.00173.00154.30162.30162.3033,867
Jun 3, 2024175.00177.45170.00171.45171.4517,977
May 31, 2024173.40174.10168.90168.95168.9511,352
May 30, 2024175.50175.50170.75172.40172.406,572
May 29, 2024179.30179.30170.00172.75172.7519,156
May 28, 2024181.75181.85175.20176.45176.4510,645
May 27, 2024184.90184.90179.25181.70181.7038,037
May 24, 2024182.65183.05179.80182.00182.0018,189
May 23, 2024179.55181.85178.75179.80179.807,801
May 22, 2024179.95181.45178.00178.70178.706,198
May 21, 2024180.55181.95177.75179.95179.956,228
May 17, 2024180.05180.40174.25178.35178.3510,446
May 16, 2024176.90182.00176.90180.65180.657,337
May 15, 2024177.20179.00176.45176.85176.852,872
May 14, 2024175.70177.00174.05176.45176.453,696
May 13, 2024173.95178.45170.95172.95172.958,198
May 10, 2024179.35179.35170.40172.60172.6019,584
May 9, 2024176.50179.20175.00176.50176.509,710
May 8, 2024182.40182.50175.65176.75176.7513,453
May 7, 2024182.30182.90180.00180.60180.606,847
May 6, 2024182.80188.20181.50182.85182.8529,051
May 3, 2024183.10184.00180.00181.25181.2510,028
May 2, 2024187.35187.35182.00182.50182.508,434
Apr 30, 2024185.10187.75184.00184.40184.409,710
Apr 29, 2024186.10188.90184.00184.80184.809,527
Apr 26, 2024185.05189.00185.05186.10186.1011,126
Apr 25, 2024187.45189.70184.00186.30186.3012,506
Apr 24, 2024183.35189.00183.20186.55186.5510,363
Apr 23, 2024183.80186.65183.00184.05184.058,617
Apr 22, 2024184.70187.70182.30183.70183.7014,422
Apr 19, 2024182.00185.40180.00183.75183.7524,583
Apr 18, 2024186.15186.90184.00184.60184.607,134
Apr 16, 2024181.20186.45178.30185.25185.2512,641
Apr 15, 2024190.00190.00177.05182.90182.9013,811
Apr 12, 2024190.80190.80185.10187.30187.306,777
Apr 10, 2024190.45191.30186.15188.85188.8510,956
Apr 9, 2024190.05193.00187.60190.50190.5018,965
Apr 8, 2024183.30193.50183.30190.85190.8526,980
Apr 5, 2024183.60185.55180.30184.95184.9515,101
Apr 4, 2024186.40186.90181.50182.65182.6520,531
Apr 3, 2024184.00189.90183.50186.40186.4041,848
Apr 2, 2024178.90187.05175.55184.65184.6556,518
Apr 1, 2024167.20179.30166.95178.10178.1021,162
Mar 28, 2024170.40174.80165.15166.95166.9578,508
Mar 27, 2024175.90176.05168.35170.40170.4062,118
Mar 26, 2024176.00179.70173.75174.15174.1543,892
Mar 22, 2024177.55180.00176.20179.45179.4547,594
Mar 21, 2024175.75179.75175.65176.85176.8519,717
Mar 20, 2024175.40179.65172.20173.00173.0012,239
Mar 19, 2024181.45183.60177.00177.10177.1023,063
Mar 18, 2024176.05186.40176.05180.80180.8024,810
Mar 15, 2024182.25184.65173.00176.05176.0535,358
Mar 14, 2024166.60189.20165.85182.20182.2033,129
Mar 13, 2024197.45197.45168.60173.25173.2547,156
Mar 12, 2024198.05202.00195.00197.65197.6516,715
Mar 11, 2024197.00199.55195.00198.65198.6515,961
Mar 7, 2024194.85199.85189.35197.45197.4543,257
Mar 6, 2024203.05206.30191.65194.85194.8539,470
Mar 5, 2024210.60210.70201.40203.25203.2517,582
Mar 4, 2024211.45211.45207.10208.25208.259,214
Mar 1, 2024210.40216.00208.00211.75211.7531,885
Feb 29, 2024202.20208.10202.20206.95206.9510,885
Feb 28, 2024214.60215.00202.60205.50205.5044,642
Feb 27, 2024219.25219.25211.90212.70212.707,870
Feb 26, 2024215.65218.00213.15216.90216.9015,033
Feb 23, 2024218.30221.00214.15216.35216.3527,032
Feb 22, 2024215.30221.70213.50218.95218.9513,696
Feb 21, 2024219.70221.00214.00215.10215.1019,428

Related Tickers

IFGLEXPOR.NS IFGL Refractories Limited
385.15
+0.10%
 
NUVOCO.NS Nuvoco Vistas Corporation Limited
322.50
+0.44%
 
NCLIND.NS NCL Industries Limited
192.17
+0.50%
 
RAMCOCEM.NS The Ramco Cements Limited
852.35
-0.90%
 
JKCEMENT.NS J.K. Cement Limited
4,580.15
-1.98%
 
SAGCEM.NS Sagar Cements Limited
192.25
-0.66%
 
DECCANCE.NS Deccan Cements Limited
862.70
+12.18%
 
DALBHARAT.NS Dalmia Bharat Limited
1,741.75
-2.39%
 
SHREECEM.NS Shree Cement Limited
28,405.70
-0.32%
 
GRASIM.NS Grasim Industries Limited
2,431.05
-0.92%