Anjani Portland Cement Limited (BOM:518091)
India
· Delayed Price · Currency is INR 118.00
-2.40 (-1.99%)
At close: Mar 6, 2026
Anjani Portland Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 115.65 | 115.65 | 115.00 | 115.00 | 115.00 | -2.54% | 278 |
| Mar 6, 2026 | 124.10 | 124.10 | 118.00 | 118.00 | 118.00 | -1.99% | 813 |
| Mar 5, 2026 | 122.00 | 126.25 | 120.00 | 120.40 | 120.40 | 0.42% | 453 |
| Mar 4, 2026 | 124.40 | 130.35 | 119.25 | 119.90 | 119.90 | -3.62% | 3,357 |
| Mar 2, 2026 | 122.90 | 124.65 | 122.70 | 124.40 | 124.40 | -1.82% | 136 |
| Feb 27, 2026 | 132.75 | 132.75 | 126.70 | 126.70 | 126.70 | -0.24% | 3,331 |
| Feb 26, 2026 | 133.80 | 133.80 | 126.15 | 127.00 | 127.00 | -3.27% | 1,692 |
| Feb 25, 2026 | 128.00 | 131.55 | 128.00 | 131.30 | 131.30 | 4.17% | 2,287 |
| Feb 24, 2026 | 131.05 | 132.70 | 126.00 | 126.05 | 126.05 | -3.19% | 3,833 |
| Feb 23, 2026 | 131.30 | 131.85 | 128.70 | 130.20 | 130.20 | -2.73% | 642 |
| Feb 20, 2026 | 134.95 | 138.20 | 132.10 | 133.85 | 133.85 | -0.85% | 1,186 |
| Feb 19, 2026 | 138.05 | 138.05 | 135.00 | 135.00 | 135.00 | -1.32% | 17 |
| Feb 18, 2026 | 138.45 | 142.50 | 136.80 | 136.80 | 136.80 | 2.09% | 332 |
| Feb 17, 2026 | 129.20 | 134.00 | 129.20 | 134.00 | 134.00 | 3.04% | 2 |
| Feb 16, 2026 | 132.00 | 135.25 | 130.00 | 130.05 | 130.05 | -1.51% | 1,158 |
| Feb 13, 2026 | 137.00 | 148.00 | 132.00 | 132.05 | 132.05 | -5.34% | 5,220 |
| Feb 12, 2026 | 139.55 | 140.35 | 139.45 | 139.50 | 139.50 | - | 495 |
| Feb 11, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | -2.21% | 1 |
| Feb 10, 2026 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | 0.14% | 3 |
| Feb 9, 2026 | 143.50 | 143.50 | 142.45 | 142.45 | 142.45 | 0.32% | 158 |
| Feb 6, 2026 | 137.70 | 143.70 | 137.70 | 142.00 | 142.00 | 1.03% | 898 |
| Feb 5, 2026 | 144.00 | 145.70 | 140.00 | 140.55 | 140.55 | -2.56% | 2,373 |
| Feb 4, 2026 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | 0.87% | 20 |
| Feb 3, 2026 | 142.60 | 145.00 | 142.60 | 143.00 | 143.00 | -0.07% | 217 |
| Feb 2, 2026 | 144.50 | 144.50 | 142.90 | 143.10 | 143.10 | 0.56% | 137 |
| Feb 1, 2026 | 135.55 | 143.05 | 133.00 | 142.30 | 142.30 | 5.41% | 498 |
| Jan 30, 2026 | 136.00 | 137.35 | 135.00 | 135.00 | 135.00 | -2.28% | 56 |
| Jan 29, 2026 | 138.75 | 138.75 | 137.75 | 138.15 | 138.15 | 0.73% | 1,578 |
| Jan 28, 2026 | 138.00 | 142.70 | 135.55 | 137.15 | 137.15 | 1.14% | 3,460 |
| Jan 27, 2026 | 141.05 | 141.05 | 134.85 | 135.60 | 135.60 | -6.16% | 2,695 |
| Jan 23, 2026 | 142.00 | 144.65 | 141.15 | 144.50 | 144.50 | 1.76% | 313 |
| Jan 22, 2026 | 142.00 | 142.80 | 139.90 | 142.00 | 142.00 | 3.50% | 256 |
| Jan 21, 2026 | 142.00 | 142.00 | 135.85 | 137.20 | 137.20 | -0.58% | 344 |
| Jan 20, 2026 | 127.05 | 145.75 | 127.05 | 138.00 | 138.00 | 5.83% | 2,258 |
| Jan 19, 2026 | 136.75 | 137.90 | 127.60 | 130.40 | 130.40 | -5.51% | 143 |
| Jan 16, 2026 | 139.00 | 139.00 | 135.20 | 138.00 | 138.00 | -1.39% | 3,654 |
| Jan 14, 2026 | 138.95 | 140.00 | 137.50 | 139.95 | 139.95 | -0.25% | 800 |
| Jan 13, 2026 | 137.00 | 142.05 | 137.00 | 140.30 | 140.30 | 3.31% | 1,194 |
| Jan 12, 2026 | 123.60 | 139.00 | 123.60 | 135.80 | 135.80 | 6.64% | 13,761 |
| Jan 9, 2026 | 126.75 | 134.35 | 125.50 | 127.35 | 127.35 | -2.08% | 5,495 |
| Jan 8, 2026 | 132.75 | 133.75 | 128.00 | 130.05 | 130.05 | -0.88% | 9,157 |
| Jan 7, 2026 | 136.00 | 139.00 | 131.20 | 131.20 | 131.20 | -2.85% | 10,512 |
| Jan 6, 2026 | 135.00 | 136.45 | 134.60 | 135.05 | 135.05 | -1.82% | 1,815 |
| Jan 5, 2026 | 126.75 | 137.85 | 123.95 | 137.55 | 137.55 | 8.01% | 5,244 |
| Jan 2, 2026 | 125.05 | 127.55 | 124.05 | 127.35 | 127.35 | -1.96% | 2,745 |
| Jan 1, 2026 | 136.55 | 136.55 | 124.85 | 129.90 | 129.90 | -1.10% | 4,580 |
| Dec 31, 2025 | 125.25 | 138.00 | 125.25 | 131.35 | 131.35 | 11.08% | 3,916 |
| Dec 29, 2025 | 130.00 | 130.00 | 117.85 | 118.25 | 118.25 | 0.21% | 1,879 |
| Dec 26, 2025 | 121.40 | 121.85 | 117.95 | 118.00 | 118.00 | -2.96% | 481 |
| Dec 24, 2025 | 120.15 | 121.60 | 119.10 | 121.60 | 121.60 | 0.50% | 157 |
| Dec 23, 2025 | 121.00 | 121.00 | 117.50 | 121.00 | 121.00 | - | 66 |
| Dec 19, 2025 | 111.00 | 121.00 | 111.00 | 121.00 | 121.00 | 0.37% | 1,192 |
| Dec 18, 2025 | 123.75 | 123.75 | 120.45 | 120.55 | 120.55 | 2.73% | 561 |
| Dec 17, 2025 | 121.90 | 121.90 | 117.35 | 117.35 | 117.35 | -1.76% | 627 |
| Dec 16, 2025 | 120.30 | 123.35 | 118.00 | 119.45 | 119.45 | -1.28% | 1,180 |
| Dec 15, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.71% | 2 |
| Dec 12, 2025 | 118.65 | 125.00 | 118.65 | 123.10 | 123.10 | 6.44% | 1,050 |
| Dec 11, 2025 | 122.40 | 122.40 | 115.65 | 115.65 | 115.65 | -2.45% | 724 |
| Dec 10, 2025 | 117.70 | 124.55 | 117.70 | 118.55 | 118.55 | 0.47% | 1,410 |
| Dec 9, 2025 | 122.85 | 122.85 | 112.65 | 118.00 | 118.00 | 2.16% | 3,114 |
| Dec 8, 2025 | 130.90 | 130.90 | 114.55 | 115.50 | 115.50 | -3.02% | 3,315 |
| Dec 5, 2025 | 118.00 | 119.10 | 117.55 | 119.10 | 119.10 | 0.21% | 66 |
| Dec 4, 2025 | 119.90 | 119.90 | 117.00 | 118.85 | 118.85 | 2.59% | 157 |
| Dec 3, 2025 | 116.40 | 116.40 | 115.85 | 115.85 | 115.85 | -0.47% | 210 |
| Dec 2, 2025 | 122.20 | 122.20 | 116.40 | 116.40 | 116.40 | -2.84% | 161 |
| Dec 1, 2025 | 129.40 | 129.40 | 117.15 | 119.80 | 119.80 | 3.36% | 3,891 |
| Nov 28, 2025 | 132.65 | 132.65 | 115.90 | 115.90 | 115.90 | -4.45% | 2,261 |
| Nov 27, 2025 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | 0.75% | 2 |
| Nov 26, 2025 | 120.75 | 121.10 | 120.40 | 120.40 | 120.40 | -0.29% | 622 |
| Nov 25, 2025 | 123.85 | 124.25 | 120.75 | 120.75 | 120.75 | -0.33% | 1,289 |
| Nov 24, 2025 | 130.50 | 131.50 | 120.35 | 121.15 | 121.15 | -6.74% | 2,167 |
| Nov 21, 2025 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | 1.17% | 14 |
| Nov 20, 2025 | 128.00 | 129.15 | 127.25 | 128.40 | 128.40 | 6.29% | 1,270 |
| Nov 19, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | -1.02% | 1 |
| Nov 18, 2025 | 127.85 | 127.85 | 122.05 | 122.05 | 122.05 | -1.01% | 33 |
| Nov 17, 2025 | 125.70 | 125.70 | 123.30 | 123.30 | 123.30 | -1.28% | 991 |
| Nov 14, 2025 | 124.80 | 125.30 | 124.80 | 124.90 | 124.90 | 0.77% | 131 |
| Nov 13, 2025 | 123.85 | 125.35 | 122.00 | 123.95 | 123.95 | 2.10% | 1,604 |
| Nov 12, 2025 | 128.00 | 128.00 | 120.10 | 121.40 | 121.40 | 1.68% | 467 |
| Nov 11, 2025 | 119.30 | 122.35 | 119.25 | 119.40 | 119.40 | -1.32% | 105 |
| Nov 10, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -3.39% | 35 |
| Nov 7, 2025 | 123.30 | 125.25 | 122.40 | 125.25 | 125.25 | 1.38% | 660 |
| Nov 6, 2025 | 124.00 | 124.15 | 123.55 | 123.55 | 123.55 | -0.96% | 64 |
| Nov 4, 2025 | 124.10 | 125.20 | 124.10 | 124.75 | 124.75 | 0.52% | 427 |
| Nov 3, 2025 | 126.15 | 128.00 | 123.75 | 124.10 | 124.10 | 0.32% | 1,047 |
| Oct 31, 2025 | 127.00 | 127.50 | 123.70 | 123.70 | 123.70 | -3.43% | 221 |
| Oct 30, 2025 | 135.60 | 135.60 | 124.40 | 128.10 | 128.10 | 4.27% | 665 |
| Oct 29, 2025 | 128.45 | 128.45 | 122.85 | 122.85 | 122.85 | -3.76% | 503 |
| Oct 28, 2025 | 125.50 | 128.20 | 122.00 | 127.65 | 127.65 | -0.23% | 183 |
| Oct 24, 2025 | 128.20 | 128.20 | 125.00 | 127.95 | 127.95 | 1.47% | 1,696 |
| Oct 23, 2025 | 124.00 | 126.40 | 124.00 | 126.10 | 126.10 | -2.29% | 287 |
| Oct 21, 2025 | 131.25 | 131.25 | 127.05 | 129.05 | 129.05 | 4.07% | 106 |
| Oct 20, 2025 | 127.10 | 127.10 | 122.55 | 124.00 | 124.00 | -2.78% | 1,891 |
| Oct 17, 2025 | 128.45 | 132.00 | 127.00 | 127.55 | 127.55 | -0.70% | 1,240 |
| Oct 16, 2025 | 129.90 | 129.90 | 126.95 | 128.45 | 128.45 | 0.20% | 2 |
| Oct 14, 2025 | 126.55 | 128.55 | 126.35 | 128.20 | 128.20 | 1.46% | 850 |
| Oct 13, 2025 | 124.00 | 126.70 | 124.00 | 126.35 | 126.35 | 0.56% | 3,702 |
| Oct 10, 2025 | 131.20 | 131.20 | 122.50 | 125.65 | 125.65 | -2.67% | 1,024 |
| Oct 9, 2025 | 126.55 | 129.85 | 126.00 | 129.10 | 129.10 | 2.18% | 1,396 |
| Oct 8, 2025 | 128.00 | 136.95 | 124.05 | 126.35 | 126.35 | -3.29% | 3,261 |