Price Data Selection & Download
Anjani Portland Cement Share Price All Time Records & Statistics (Oct 2025 - Sep 2026)
225 daily OHLCV records on NSE from Oct. 2025 to Sept. 2026. For live price, key ratios and fundamentals, see Anjani Portland Cement share price chart.
Share Price All Time High
₹148.78
February 03, 2026
NSE Exchange
Share Price All Time Low
₹96.00
September 17, 2026
NSE Exchange
Highest Volume Trading Day
102,117
December 31, 2025 • ₹131.87
NSE Exchange
Share Price History Data (Oct 2025 - Sep 2026)
APCL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹99.50 | ₹99.50 | ₹96.94 | ₹97.85 | 14,530 |
| 2026-09-17 | ₹100.94 | ₹100.94 | ₹96.00 | ₹96.37 | 6,783 |
| 2026-09-16 | ₹101.50 | ₹101.50 | ₹96.15 | ₹99.18 | 5,331 |
| 2026-09-15 | ₹100.00 | ₹100.00 | ₹98.00 | ₹99.40 | 4,097 |
| 2026-09-11 | ₹100.00 | ₹100.00 | ₹97.50 | ₹98.16 | 3,681 |
| 2026-09-10 | ₹101.40 | ₹101.40 | ₹97.25 | ₹98.61 | 4,073 |
| 2026-09-09 | ₹98.50 | ₹102.80 | ₹98.50 | ₹100.41 | 3,129 |
| 2026-09-08 | ₹100.00 | ₹101.96 | ₹100.00 | ₹100.32 | 5,545 |
| 2026-09-07 | ₹103.30 | ₹103.30 | ₹99.03 | ₹99.93 | 7,097 |
| 2026-09-04 | ₹102.50 | ₹102.50 | ₹100.11 | ₹101.42 | 4,976 |
| 2026-09-03 | ₹100.15 | ₹101.49 | ₹100.00 | ₹100.10 | 3,882 |
| 2026-09-02 | ₹100.50 | ₹100.50 | ₹98.90 | ₹100.00 | 7,960 |
| 2026-09-01 | ₹101.00 | ₹102.50 | ₹100.15 | ₹100.19 | 5,140 |
| 2026-08-31 | ₹100.00 | ₹102.98 | ₹99.99 | ₹100.89 | 4,715 |
| 2026-08-28 | ₹103.00 | ₹103.00 | ₹99.80 | ₹100.27 | 10,017 |
| 2026-08-27 | ₹104.50 | ₹104.50 | ₹101.00 | ₹101.16 | 2,129 |
| 2026-08-26 | ₹102.90 | ₹105.00 | ₹100.50 | ₹101.97 | 10,629 |
| 2026-08-25 | ₹104.60 | ₹104.60 | ₹101.50 | ₹101.64 | 2,080 |
| 2026-08-24 | ₹104.25 | ₹105.59 | ₹101.30 | ₹101.47 | 9,479 |
| 2026-08-21 | ₹103.00 | ₹107.00 | ₹102.00 | ₹102.85 | 8,902 |
| 2026-08-20 | ₹105.00 | ₹106.05 | ₹102.25 | ₹103.77 | 3,026 |
| 2026-08-19 | ₹106.23 | ₹107.70 | ₹103.00 | ₹103.07 | 2,277 |
| 2026-08-18 | ₹106.87 | ₹107.95 | ₹103.10 | ₹106.23 | 4,528 |
| 2026-08-17 | ₹103.80 | ₹108.70 | ₹102.15 | ₹106.87 | 58,407 |
| 2026-08-14 | ₹104.51 | ₹104.51 | ₹101.00 | ₹103.55 | 4,989 |
| 2026-08-13 | ₹101.10 | ₹106.00 | ₹98.02 | ₹101.01 | 20,829 |
| 2026-08-12 | ₹105.40 | ₹107.49 | ₹103.12 | ₹103.68 | 8,246 |
| 2026-08-11 | ₹103.00 | ₹105.50 | ₹102.00 | ₹104.27 | 3,019 |
| 2026-08-10 | ₹101.55 | ₹105.90 | ₹101.55 | ₹102.85 | 5,055 |
| 2026-08-07 | ₹102.55 | ₹106.50 | ₹101.35 | ₹102.14 | 11,308 |
| 2026-08-06 | ₹108.60 | ₹108.60 | ₹104.10 | ₹105.43 | 7,046 |
| 2026-08-05 | ₹102.10 | ₹109.95 | ₹102.10 | ₹106.55 | 11,505 |
| 2026-08-04 | ₹101.20 | ₹104.00 | ₹101.20 | ₹102.10 | 7,157 |
| 2026-08-03 | ₹101.15 | ₹103.40 | ₹101.15 | ₹102.03 | 6,249 |
| 2026-07-31 | ₹103.00 | ₹103.00 | ₹100.25 | ₹100.60 | 11,551 |
| 2026-07-30 | ₹104.50 | ₹104.50 | ₹101.15 | ₹101.76 | 724 |
| 2026-07-29 | ₹104.02 | ₹105.00 | ₹101.75 | ₹102.37 | 3,296 |
| 2026-07-28 | ₹103.60 | ₹105.80 | ₹102.21 | ₹103.48 | 790 |
| 2026-07-27 | ₹106.68 | ₹106.68 | ₹101.70 | ₹104.99 | 2,369 |
| 2026-07-24 | ₹103.24 | ₹103.24 | ₹100.42 | ₹102.97 | 3,837 |
| 2026-07-23 | ₹104.84 | ₹106.90 | ₹102.51 | ₹103.24 | 3,439 |
| 2026-07-22 | ₹105.85 | ₹105.85 | ₹102.23 | ₹104.84 | 2,918 |
| 2026-07-21 | ₹101.55 | ₹107.80 | ₹101.55 | ₹103.99 | 5,866 |
| 2026-07-20 | ₹104.90 | ₹106.70 | ₹101.02 | ₹101.49 | 3,232 |
| 2026-07-17 | ₹102.51 | ₹104.99 | ₹100.00 | ₹101.48 | 8,164 |
| 2026-07-16 | ₹103.10 | ₹105.73 | ₹102.16 | ₹102.41 | 5,248 |
| 2026-07-15 | ₹102.11 | ₹105.99 | ₹102.10 | ₹103.52 | 4,128 |
| 2026-07-14 | ₹107.99 | ₹107.99 | ₹102.10 | ₹103.59 | 6,316 |
| 2026-07-13 | ₹105.00 | ₹108.00 | ₹103.51 | ₹105.00 | 16,509 |
| 2026-07-10 | ₹107.00 | ₹107.00 | ₹104.10 | ₹104.95 | 5,753 |
| 2026-07-09 | ₹108.00 | ₹108.00 | ₹102.00 | ₹104.01 | 8,288 |
| 2026-07-08 | ₹107.00 | ₹108.98 | ₹103.50 | ₹106.73 | 14,994 |
| 2026-07-07 | ₹105.00 | ₹108.00 | ₹105.00 | ₹105.41 | 818 |
| 2026-07-06 | ₹105.50 | ₹108.70 | ₹104.50 | ₹105.61 | 20,961 |
| 2026-07-03 | ₹106.90 | ₹106.90 | ₹102.00 | ₹103.62 | 13,077 |
| 2026-07-02 | ₹106.00 | ₹109.00 | ₹104.00 | ₹104.68 | 6,731 |
| 2026-07-01 | ₹110.80 | ₹110.80 | ₹104.25 | ₹106.04 | 1,359 |
| 2026-06-30 | ₹106.10 | ₹109.00 | ₹103.55 | ₹107.95 | 6,574 |
| 2026-06-29 | ₹107.20 | ₹108.89 | ₹105.50 | ₹107.13 | 10,080 |
| 2026-06-25 | ₹110.00 | ₹110.00 | ₹105.27 | ₹109.68 | 4,628 |
| 2026-06-24 | ₹107.60 | ₹111.40 | ₹103.50 | ₹107.09 | 31,745 |
| 2026-06-23 | ₹113.50 | ₹115.93 | ₹105.10 | ₹107.28 | 15,920 |
| 2026-06-22 | ₹112.52 | ₹115.74 | ₹112.10 | ₹112.96 | 1,750 |
| 2026-06-19 | ₹118.66 | ₹118.66 | ₹113.00 | ₹113.66 | 1,637 |
| 2026-06-18 | ₹114.00 | ₹116.99 | ₹113.27 | ₹114.32 | 936 |
| 2026-06-17 | ₹114.00 | ₹115.00 | ₹113.00 | ₹113.97 | 898 |
| 2026-06-16 | ₹111.00 | ₹116.00 | ₹111.00 | ₹115.34 | 4,344 |
| 2026-06-15 | ₹108.87 | ₹116.99 | ₹108.87 | ₹113.29 | 12,570 |
| 2026-06-12 | ₹106.00 | ₹110.60 | ₹106.00 | ₹108.33 | 9,974 |
| 2026-06-11 | ₹115.50 | ₹122.99 | ₹104.00 | ₹104.56 | 58,508 |
| 2026-06-10 | ₹120.60 | ₹126.00 | ₹116.00 | ₹116.44 | 5,814 |
| 2026-06-09 | ₹121.00 | ₹121.00 | ₹116.10 | ₹116.63 | 1,039 |
| 2026-06-08 | ₹118.00 | ₹119.19 | ₹116.00 | ₹117.22 | 996 |
| 2026-06-05 | ₹121.02 | ₹121.02 | ₹118.90 | ₹119.19 | 2,237 |
| 2026-06-04 | ₹120.51 | ₹120.59 | ₹119.00 | ₹119.60 | 912 |
| 2026-06-03 | ₹121.00 | ₹121.00 | ₹115.55 | ₹120.60 | 5,514 |
| 2026-06-02 | ₹122.00 | ₹122.66 | ₹119.01 | ₹122.17 | 4,509 |
| 2026-06-01 | ₹123.00 | ₹123.00 | ₹120.10 | ₹120.17 | 3,290 |
| 2026-05-29 | ₹123.00 | ₹124.80 | ₹122.00 | ₹122.81 | 12,988 |
| 2026-05-27 | ₹122.10 | ₹126.70 | ₹122.00 | ₹124.70 | 12,075 |
| 2026-05-26 | ₹122.10 | ₹126.00 | ₹120.00 | ₹122.10 | 22,914 |
| 2026-05-25 | ₹121.06 | ₹123.00 | ₹119.70 | ₹121.85 | 10,373 |
| 2026-05-22 | ₹115.18 | ₹127.00 | ₹115.00 | ₹120.70 | 24,504 |
| 2026-05-21 | ₹116.00 | ₹119.00 | ₹114.18 | ₹115.18 | 7,146 |
| 2026-05-20 | ₹115.00 | ₹115.00 | ₹111.65 | ₹113.00 | 2,836 |
| 2026-05-19 | ₹111.47 | ₹116.55 | ₹111.20 | ₹115.84 | 1,425 |
| 2026-05-18 | ₹113.65 | ₹113.95 | ₹108.65 | ₹110.53 | 6,830 |
| 2026-05-15 | ₹112.30 | ₹119.00 | ₹112.30 | ₹114.80 | 9,563 |
| 2026-05-14 | ₹114.00 | ₹116.00 | ₹113.00 | ₹113.08 | 2,650 |
| 2026-05-13 | ₹115.00 | ₹116.66 | ₹113.00 | ₹113.18 | 4,365 |
| 2026-05-12 | ₹120.00 | ₹120.35 | ₹114.11 | ₹114.36 | 4,827 |
| 2026-05-11 | ₹114.01 | ₹119.00 | ₹113.58 | ₹117.47 | 7,175 |
| 2026-05-08 | ₹116.69 | ₹118.00 | ₹114.00 | ₹114.01 | 5,100 |
| 2026-05-07 | ₹115.10 | ₹118.90 | ₹115.10 | ₹116.69 | 3,139 |
| 2026-05-06 | ₹118.00 | ₹118.03 | ₹114.51 | ₹117.32 | 3,901 |
| 2026-05-05 | ₹113.64 | ₹117.70 | ₹113.64 | ₹116.86 | 6,289 |
| 2026-05-04 | ₹111.10 | ₹114.89 | ₹111.10 | ₹113.64 | 3,135 |
| 2026-04-30 | ₹112.50 | ₹115.97 | ₹112.50 | ₹115.43 | 1,302 |
| 2026-04-29 | ₹113.99 | ₹117.97 | ₹113.00 | ₹113.61 | 3,510 |
| 2026-04-28 | ₹115.74 | ₹115.97 | ₹112.50 | ₹114.32 | 3,127 |
| 2026-04-27 | ₹117.00 | ₹117.00 | ₹112.60 | ₹115.74 | 1,903 |
| 2026-04-24 | ₹116.37 | ₹116.37 | ₹112.32 | ₹113.40 | 889 |
| 2026-04-23 | ₹115.01 | ₹116.90 | ₹113.00 | ₹114.66 | 3,246 |
| 2026-04-22 | ₹115.00 | ₹118.21 | ₹111.12 | ₹113.09 | 13,074 |
| 2026-04-21 | ₹116.08 | ₹118.48 | ₹115.00 | ₹115.13 | 5,813 |
| 2026-04-20 | ₹119.48 | ₹120.00 | ₹115.60 | ₹115.96 | 4,814 |
| 2026-04-17 | ₹119.49 | ₹119.49 | ₹115.87 | ₹116.66 | 1,590 |
| 2026-04-16 | ₹120.00 | ₹120.99 | ₹115.00 | ₹115.87 | 1,216 |
| 2026-04-15 | ₹119.54 | ₹119.54 | ₹113.40 | ₹118.20 | 4,270 |
| 2026-04-13 | ₹116.69 | ₹118.00 | ₹113.00 | ₹115.55 | 5,289 |
| 2026-04-10 | ₹119.00 | ₹122.81 | ₹111.65 | ₹117.28 | 2,795 |
| 2026-04-09 | ₹116.93 | ₹119.50 | ₹114.50 | ₹115.66 | 1,220 |
| 2026-04-08 | ₹111.80 | ₹120.00 | ₹110.01 | ₹116.93 | 8,338 |
| 2026-04-07 | ₹110.00 | ₹110.00 | ₹106.21 | ₹108.61 | 2,078 |
| 2026-04-06 | ₹108.90 | ₹110.00 | ₹106.06 | ₹109.68 | 2,491 |
| 2026-04-02 | ₹108.70 | ₹111.80 | ₹103.02 | ₹107.15 | 12,817 |
| 2026-04-01 | ₹105.00 | ₹108.80 | ₹102.00 | ₹104.78 | 6,355 |
| 2026-03-30 | ₹108.13 | ₹109.99 | ₹98.35 | ₹99.98 | 18,411 |
| 2026-03-27 | ₹107.52 | ₹112.00 | ₹107.50 | ₹108.14 | 10,736 |
| 2026-03-25 | ₹111.20 | ₹113.55 | ₹107.03 | ₹107.52 | 8,960 |
| 2026-03-24 | ₹111.90 | ₹114.99 | ₹106.10 | ₹108.70 | 6,419 |
| 2026-03-23 | ₹114.70 | ₹119.79 | ₹108.00 | ₹108.76 | 9,051 |
| 2026-03-20 | ₹117.00 | ₹117.00 | ₹111.10 | ₹112.87 | 4,973 |
| 2026-03-19 | ₹115.15 | ₹115.98 | ₹108.63 | ₹111.99 | 3,667 |
| 2026-03-18 | ₹116.00 | ₹116.99 | ₹109.62 | ₹114.58 | 8,304 |
| 2026-03-17 | ₹115.80 | ₹123.89 | ₹110.60 | ₹112.59 | 77,857 |
| 2026-03-16 | ₹116.00 | ₹120.69 | ₹113.74 | ₹113.82 | 7,406 |
| 2026-03-13 | ₹114.00 | ₹119.69 | ₹114.00 | ₹114.16 | 13,175 |
| 2026-03-12 | ₹118.97 | ₹125.49 | ₹113.50 | ₹116.58 | 10,360 |
| 2026-03-11 | ₹118.00 | ₹123.39 | ₹115.97 | ₹116.94 | 28,785 |
| 2026-03-10 | ₹118.50 | ₹120.92 | ₹113.00 | ₹115.82 | 6,268 |
| 2026-03-09 | ₹118.80 | ₹125.52 | ₹114.05 | ₹115.40 | 3,647 |
| 2026-03-06 | ₹126.99 | ₹126.99 | ₹115.77 | ₹118.62 | 6,183 |
| 2026-03-05 | ₹121.60 | ₹125.50 | ₹120.00 | ₹121.53 | 6,157 |
| 2026-03-04 | ₹132.95 | ₹132.95 | ₹120.00 | ₹121.10 | 7,071 |
| 2026-03-02 | ₹123.00 | ₹125.00 | ₹122.75 | ₹124.33 | 3,848 |
| 2026-02-27 | ₹130.00 | ₹133.30 | ₹126.00 | ₹127.14 | 11,453 |
| 2026-02-26 | ₹128.60 | ₹135.28 | ₹126.82 | ₹127.19 | 11,500 |
| 2026-02-25 | ₹128.00 | ₹134.90 | ₹128.00 | ₹128.40 | 13,507 |
| 2026-02-24 | ₹127.00 | ₹134.23 | ₹124.59 | ₹126.47 | 13,801 |
| 2026-02-23 | ₹128.50 | ₹137.81 | ₹128.10 | ₹129.97 | 7,400 |
| 2026-02-20 | ₹132.10 | ₹138.50 | ₹130.25 | ₹131.93 | 5,709 |
| 2026-02-19 | ₹134.00 | ₹138.10 | ₹132.48 | ₹134.76 | 2,618 |
| 2026-02-18 | ₹135.00 | ₹142.90 | ₹135.00 | ₹137.60 | 11,531 |
| 2026-02-17 | ₹128.10 | ₹138.99 | ₹128.10 | ₹137.51 | 3,677 |
| 2026-02-16 | ₹129.20 | ₹135.65 | ₹129.20 | ₹130.62 | 4,739 |
| 2026-02-13 | ₹137.00 | ₹137.95 | ₹130.00 | ₹131.19 | 19,683 |
| 2026-02-12 | ₹143.00 | ₹143.21 | ₹137.01 | ₹139.59 | 3,171 |
| 2026-02-11 | ₹137.65 | ₹144.00 | ₹137.65 | ₹143.01 | 1,877 |
| 2026-02-10 | ₹140.00 | ₹142.79 | ₹140.00 | ₹141.20 | 2,358 |
| 2026-02-09 | ₹141.95 | ₹143.65 | ₹140.71 | ₹141.56 | 2,952 |
| 2026-02-06 | ₹139.80 | ₹144.40 | ₹137.00 | ₹142.43 | 11,638 |
| 2026-02-05 | ₹144.00 | ₹146.93 | ₹135.65 | ₹137.26 | 16,957 |
| 2026-02-04 | ₹140.50 | ₹144.39 | ₹140.50 | ₹142.81 | 4,860 |
| 2026-02-03 | ₹140.00 | ₹148.78 | ₹140.00 | ₹144.91 | 22,758 |
| 2026-02-02 | ₹140.90 | ₹145.30 | ₹140.00 | ₹142.61 | 8,999 |
| 2026-02-01 | ₹132.37 | ₹144.50 | ₹132.37 | ₹143.00 | 26,570 |
| 2026-01-30 | ₹134.80 | ₹138.58 | ₹134.41 | ₹137.35 | 9,324 |
| 2026-01-29 | ₹134.75 | ₹139.99 | ₹133.69 | ₹136.84 | 11,311 |
| 2026-01-28 | ₹135.05 | ₹142.93 | ₹135.05 | ₹136.31 | 16,706 |
| 2026-01-27 | ₹141.20 | ₹143.36 | ₹135.01 | ₹137.59 | 17,177 |
| 2026-01-23 | ₹140.74 | ₹144.00 | ₹140.27 | ₹143.39 | 20,219 |
| 2026-01-22 | ₹144.00 | ₹145.00 | ₹139.49 | ₹142.80 | 22,488 |
| 2026-01-21 | ₹137.90 | ₹139.48 | ₹135.03 | ₹137.65 | 23,578 |
| 2026-01-20 | ₹130.15 | ₹144.70 | ₹130.15 | ₹140.04 | 62,147 |
| 2026-01-19 | ₹135.20 | ₹139.10 | ₹127.65 | ₹129.48 | 14,710 |
| 2026-01-16 | ₹139.02 | ₹139.89 | ₹135.21 | ₹137.25 | 27,713 |
| 2026-01-14 | ₹138.20 | ₹141.08 | ₹136.40 | ₹139.90 | 9,122 |
| 2026-01-13 | ₹135.00 | ₹142.20 | ₹135.00 | ₹140.30 | 22,339 |
| 2026-01-12 | ₹125.00 | ₹140.40 | ₹123.00 | ₹135.21 | 57,855 |
| 2026-01-09 | ₹126.00 | ₹133.40 | ₹124.20 | ₹126.06 | 12,562 |
| 2026-01-08 | ₹131.70 | ₹136.70 | ₹127.53 | ₹129.82 | 20,678 |
| 2026-01-07 | ₹138.00 | ₹139.49 | ₹132.25 | ₹133.70 | 19,522 |
| 2026-01-06 | ₹135.00 | ₹137.00 | ₹132.35 | ₹136.11 | 14,764 |
| 2026-01-05 | ₹125.00 | ₹135.90 | ₹125.00 | ₹134.94 | 38,089 |
| 2026-01-02 | ₹127.50 | ₹128.89 | ₹123.01 | ₹124.76 | 13,175 |
| 2026-01-01 | ₹133.80 | ₹133.80 | ₹126.00 | ₹127.66 | 22,442 |
Anjani Portland Cement Share Price Performance Analysis (Oct 2025 - Sep 2026)
APCL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-23.35%
₹127.66 → ₹97.85
Year to Date
Price Volatility
11.28%
Low Volatility
Year to Date
Average Daily Volume
9,912
Year to Date Average
NSE Exchange
Anjani Portland Cement Share Price History – Frequently Asked Questions
Common questions about APCL historical data and records. Analyse APCL promoter holding to track promoter, FII and institutional holdings.
What is the all-time high share price of Anjani Portland Cement (APCL)?
The all-time high share price of Anjani Portland Cement was ₹148.78 recorded on February 03, 2026 on the NSE exchange.
What is the all-time low share price of Anjani Portland Cement (APCL)?
The all-time low share price of Anjani Portland Cement was ₹96.0 recorded on September 17, 2026 on the NSE exchange.
How can I download APCL historical share price data?
You can download Anjani Portland Cement historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for APCL shares?
The highest trading volume day for Anjani Portland Cement was 102,117 shares traded on December 31, 2025 on the NSE exchange, with share price at ₹131.87.