Anjani Portland Cement Limited (APCL.NS) NSE

122.66

+2.49(+2.07%)

Updated at June 02 03:29PM

Currency In INR

APCL.NS Historical Return

If you invested ₹1000 in Anjani Portland Cement Limited (APCL.NS) since IPO date, it would be worth ₹514.04 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹404.54, while ₹1000 invested 1 year ago would be worth ₹893.83. This corresponds to total returns of -48.6%, -59.55%, -10.62%, respectively, with annualized returns of -7.01%, -16.55%, -10.62%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

APCL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	123	120.17	120.17	123	120.1	3,290
May 29, 2026	123	122.81	122.81	124.8	122	12,989
May 27, 2026	122.1	124.7	124.7	126.7	122	12,075
May 26, 2026	122.1	122.1	122.1	126	120	23,865
May 25, 2026	121.06	121.85	121.85	123	119.7	10,373
May 22, 2026	115.18	120.7	120.7	127	115	24,629
May 21, 2026	116	115.18	115.18	119	114.18	7,253
May 20, 2026	115	113	113	115	111.65	2,836
May 19, 2026	111.47	115.84	115.84	116.55	111.2	1,434
May 18, 2026	113.65	110.53	110.53	113.95	108.65	6,832
May 15, 2026	112.3	114.8	114.8	119	112.3	9,850
May 14, 2026	114	113.08	113.08	116	113	2,750
May 13, 2026	115	113.18	113.18	116.66	113	4,463
May 12, 2026	120	114.36	114.36	120.35	114.11	5,090
May 11, 2026	114.01	117.47	117.47	119	113.58	7,217
May 08, 2026	116.69	114.01	114.01	118	114	5,635
May 07, 2026	115.1	116.69	116.69	118.9	115.1	3,158
May 06, 2026	118	117.32	117.32	118.03	114.51	4,175
May 05, 2026	113.64	116.86	116.86	117.7	113.64	6,398
May 04, 2026	111.1	113.64	113.64	114.89	111.1	3,289
April 30, 2026	112.5	115.43	115.43	115.97	112.5	1,423
April 29, 2026	113.99	113.61	113.61	117.97	113	3,538
April 28, 2026	115.74	114.32	114.32	115.97	112.5	3,407
April 27, 2026	117	115.74	115.74	117	112.6	1,903
April 24, 2026	116.37	113.4	113.4	116.37	112.32	937
April 23, 2026	115.01	114.66	114.66	116.9	113	3,246
April 22, 2026	115	113.09	113.09	118.21	111.12	13,074
April 21, 2026	116.08	115.13	115.13	118.48	115	6,263
April 20, 2026	119.48	115.6	115.6	120	115.6	4,900
April 17, 2026	119.49	116.66	116.66	119.49	115.87	1,636
April 16, 2026	120	115.87	115.87	120.99	115	1,275
April 15, 2026	119.54	118.2	118.2	119.54	113.4	4,567
April 13, 2026	116.69	115.55	115.55	118	113	5,556
April 10, 2026	119	117.28	117.28	122.81	111.65	2,876
April 09, 2026	116.93	115.66	115.66	119.5	114.5	1,260
April 08, 2026	111.8	116.93	116.93	120	110.01	8,431
April 07, 2026	110	108.61	108.61	110	106.21	2,089
April 06, 2026	108.9	109.68	109.68	110	106.06	2,520
April 02, 2026	108.7	110	107.15	111.8	103.02	16,147
April 01, 2026	105	104.78	104.78	108.8	102	6,525
March 30, 2026	108.13	99.98	99.98	109.99	98.35	18,411
March 27, 2026	107.52	108.14	108.14	112	107.5	10,736
March 25, 2026	111.2	107.52	107.52	113.55	107.03	8,997
March 24, 2026	111.9	108.7	108.7	114.99	106.1	6,218
March 23, 2026	114.7	108.76	108.76	119.79	108	9,145
March 20, 2026	-1	-1	112.87	-1	-1	0
March 19, 2026	115.15	111.99	111.99	115.98	108.63	3,696
March 18, 2026	116	114.58	114.58	116.99	109.62	8,354
March 17, 2026	115.8	112.59	112.59	123.89	110.6	77,932
March 16, 2026	116	113.82	113.82	120.69	113.74	7,502
March 13, 2026	114	114.16	114.16	119.69	114	13,227
March 12, 2026	118.97	116.58	116.58	125.49	113.5	10,648
March 11, 2026	118	116.94	116.94	123.39	115.97	29,390
March 10, 2026	118.5	115.82	115.82	120.92	113	6,268
March 09, 2026	118.8	115.4	115.4	125.52	114.05	3,647
March 06, 2026	126.99	118.62	118.62	126.99	115.77	6,273
March 05, 2026	121.6	121.53	121.53	125.5	120	6,346
March 04, 2026	-1	-1	121.1	-1	-1	0
March 02, 2026	123	124.33	124.33	125	122.75	3,877
February 27, 2026	130	127.14	127.14	133.3	126	11,495