tiprankstipranks
Trending News
More News >
Anjani Portland Cement Limited (IN:APCL)
:APCL
India Market
Advertisement

Anjani Portland Cement Limited (APCL) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
142.95
142.95
142.95
142.95
142.95
-0.03%
1
<0.01
Sep 04, 2025
139.95
143.00
139.95
143.00
143.00
+2.14%
7,273
8.54
Sep 03, 2025
135.40
140.00
134.65
140.00
140.00
+2.38%
1,762
2.14
Sep 02, 2025
135.00
136.75
135.00
136.75
136.75
-0.58%
465
0.57
Sep 01, 2025
139.50
139.95
136.00
137.55
137.55
-2.72%
290
0.36
Aug 29, 2025
138.00
143.00
138.00
141.40
141.40
+3.02%
2,003
2.52
Aug 28, 2025
140.50
140.50
136.40
137.25
137.25
-4.29%
477
0.59
Aug 26, 2025
135.85
144.00
135.55
143.40
143.40
+1.06%
1,002
1.24
Aug 25, 2025
136.05
141.90
136.05
141.90
141.90
+0.28%
222
0.27
Aug 22, 2025
142.60
142.60
136.40
141.50
141.50
-1.32%
8,971
12.27
Aug 21, 2025
143.00
147.70
143.00
143.40
143.40
-1.78%
540
0.73
Aug 20, 2025
142.20
151.25
142.05
146.00
146.00
-1.91%
1,390
1.93
Aug 19, 2025
150.00
150.00
143.05
148.85
148.85
-0.77%
393
0.55
Aug 18, 2025
148.00
150.00
148.00
150.00
150.00
+1.35%
8,165
13.99
Aug 14, 2025
149.50
149.50
142.45
148.00
148.00
+3.93%
1,061
1.85
Aug 13, 2025
146.45
149.00
142.25
142.40
142.40
-2.77%
293
0.50
Aug 12, 2025
143.90
147.00
138.50
146.45
146.45
+1.77%
542
0.92
Aug 11, 2025
143.90
143.90
143.90
143.90
143.90
-1.00%
2
<0.01
Aug 08, 2025
145.00
145.35
143.00
145.35
145.35
+0.17%
66
0.11
Aug 07, 2025
143.05
147.00
142.50
145.10
145.10
-3.23%
191
0.32
Aug 06, 2025
149.95
149.95
143.05
149.95
149.95
0.00%
0
0.00
Aug 05, 2025
149.95
149.95
149.95
149.95
149.95
+3.77%
1
<0.01
Aug 04, 2025
144.55
144.55
144.50
144.50
144.50
-1.03%
183
0.30
Aug 01, 2025
150.00
153.00
146.00
146.00
146.00
-2.70%
801
1.32
Jul 31, 2025
150.05
150.05
150.05
150.05
150.05
-0.50%
5
<0.01
Jul 30, 2025
150.80
155.80
145.50
150.80
150.80
0.00%
0
0.00
Jul 29, 2025
150.80
150.80
144.00
150.80
150.80
-0.03%
153
0.24
Jul 28, 2025
150.85
150.85
150.85
150.85
150.85
0.00%
1
<0.01
Jul 25, 2025
144.00
150.85
144.00
150.85
150.85
+4.98%
251
0.34
Jul 24, 2025
148.00
149.20
143.70
143.70
143.70
-2.11%
110
0.12
Jul 23, 2025
148.15
148.15
146.80
146.80
146.80
0.00%
200
0.21
Jul 22, 2025
146.80
146.80
146.80
146.80
146.80
+0.38%
20
0.02
Jul 21, 2025
146.25
153.45
146.25
146.25
146.25
0.00%
0
0.00
Jul 18, 2025
150.00
150.00
146.25
146.25
146.25
-4.26%
63
0.05
Jul 17, 2025
152.00
152.75
152.00
152.75
152.75
+0.99%
662
0.57
Jul 16, 2025
147.00
154.00
147.00
151.25
151.25
+0.77%
1,278
1.11
Jul 15, 2025
148.00
150.10
148.00
150.10
150.10
+4.97%
73
0.06
Jul 14, 2025
149.00
149.00
143.00
143.00
143.00
-4.03%
506
0.42
Jul 11, 2025
150.00
153.00
149.00
149.00
149.00
-0.47%
755
0.64
Jul 10, 2025
149.70
149.70
149.70
149.70
149.70
0.00%
169
0.14
Jul 09, 2025
148.95
149.70
148.95
149.70
149.70
+4.58%
1,505
1.26
Jul 08, 2025
143.15
143.15
143.15
143.15
143.15
-4.25%
10
<0.01
Jul 07, 2025
150.00
150.00
149.50
149.50
149.50
-0.03%
2
<0.01
Jul 04, 2025
151.00
153.00
149.50
149.55
149.55
+1.05%
182
0.15
Jul 03, 2025
150.00
150.00
140.20
148.00
148.00
+1.37%
819
0.65
Jul 02, 2025
150.00
150.00
146.00
146.00
146.00
-2.67%
201
0.15
Jul 01, 2025
147.00
150.95
140.00
150.00
150.00
+4.31%
1,011
0.73
Jun 30, 2025
156.00
156.00
143.00
143.80
143.80
-8.38%
5,098
3.66
Jun 27, 2025
161.00
161.00
147.05
156.95
156.95
+3.49%
509
0.33
Jun 26, 2025
145.95
154.90
145.90
151.65
151.65
+3.91%
2,389
1.52
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis