Anjani Portland Cement Limited (APCL.NS) NSE

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 ₹356.55 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹224.36, while ₹1000 invested 1 year ago would be worth ₹671.88. This corresponds to total returns of -64.34%, -77.56%, -32.81%, respectively, with annualized returns of -10.25%, -25.82%, -32.81%.

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
October 21, 2026	89.93	86.62	86.62	92	85.55	2,078
October 19, 2026	90	89.49	89.49	90	88	1,195
October 16, 2026	88.3	90	90	90.1	88.3	2,368
October 15, 2026	91.08	88.54	88.54	91.08	88.15	1,810
October 14, 2026	91.49	89.27	89.27	93.95	88.42	8,457
October 13, 2026	91	89.68	89.68	93.94	88.1	3,682
October 12, 2026	90.89	89.95	89.95	93.94	87.5	1,660
October 09, 2026	93.33	89.1	89.1	93.33	88.5	10,430
October 08, 2026	94.49	92.87	92.87	94.49	90.55	3,036
October 07, 2026	95	92.64	92.64	95	92.6	3,852
October 06, 2026	96.67	93.58	93.58	96.67	93	2,525
October 05, 2026	96.99	94	94	96.99	91.5	3,435
October 01, 2026	94.22	94.76	94.76	97	94	2,221
September 30, 2026	95.86	94.22	94.22	98.89	92	7,847
September 29, 2026	95.1	94.92	94.92	97	93	4,195
September 28, 2026	95.4	94.64	94.64	97.9	94.5	4,903
September 25, 2026	94.25	95.52	95.52	97.25	94.25	3,844
September 24, 2026	96.99	95.27	95.27	96.99	93.63	6,646
September 23, 2026	98	95.93	95.93	99	94	2,451
September 22, 2026	98	94.8	94.8	98	94.24	3,008
September 21, 2026	104.7	93.99	93.99	104.7	93.2	25,128
September 18, 2026	99.5	97.85	97.85	99.5	96.94	14,530
September 17, 2026	100.94	96.37	96.37	100.94	96	6,821
September 16, 2026	101.5	99.18	99.18	101.5	96.15	5,331
September 15, 2026	100	99.4	99.4	100	98	4,097
September 11, 2026	100	98.16	98.16	100	97.5	3,814
September 10, 2026	101.4	98.61	98.61	101.4	97.25	4,078
September 09, 2026	98.5	100.41	100.41	102.8	98.5	3,129
September 08, 2026	100	100.32	100.32	101.96	100	5,545
September 07, 2026	103.3	99.93	99.93	103.3	99.03	7,097
September 04, 2026	102.5	101.42	101.42	102.5	100.11	4,976
September 03, 2026	100.15	100.1	100.1	101.49	100	4,568
September 02, 2026	100.5	100	100	100.5	98.9	8,160
September 01, 2026	101	100.19	100.19	102.5	100.15	5,581
August 31, 2026	100	100.89	100.89	102.98	99.99	4,715
August 28, 2026	103	100.27	100.27	103	99.8	10,314
August 27, 2026	104.5	101.16	101.16	104.5	101	2,137
August 26, 2026	102.9	101.97	101.97	105	100.5	10,691
August 25, 2026	104.6	101.64	101.64	104.6	101.5	2,104
August 24, 2026	104.25	101.47	101.47	105.59	101.3	9,659
August 21, 2026	103	102.85	102.85	107	102	8,902
August 20, 2026	105	103.77	103.77	106.05	102.25	3,026
August 19, 2026	106.23	103.07	103.07	107.7	103	2,379
August 18, 2026	106.87	106.23	106.23	107.95	103.1	4,528
August 17, 2026	103.8	106.87	106.87	108.7	102.15	58,407
August 14, 2026	104.51	103.55	103.55	104.51	101	4,999
August 13, 2026	101.1	101.01	101.01	106	98.02	20,839
August 12, 2026	105.4	103.68	103.68	107.49	103.12	8,246
August 11, 2026	103	104.27	104.27	105.5	102	3,291
August 10, 2026	101.55	102.85	102.85	105.9	101.55	5,140
August 07, 2026	102.55	102.14	102.14	106.5	101.35	11,318
August 06, 2026	108.6	105.43	105.43	108.6	104.1	7,127
August 05, 2026	102.1	106.55	106.55	109.95	102.1	11,508
August 04, 2026	101.2	102.1	102.1	104	101.2	7,157
August 03, 2026	101.15	102.03	102.03	103.4	101.15	6,304
July 31, 2026	103	100.6	100.6	103	100.25	11,551
July 30, 2026	104.5	101.76	101.76	104.5	101.15	724
July 29, 2026	104.02	102.37	102.37	105	101.75	3,300
July 28, 2026	103.6	103.48	103.48	105.8	102.21	942
July 27, 2026	106.68	104.99	104.99	106.68	101.7	2,385