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 ₹473.39 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹339.73, while ₹1000 invested 1 year ago would be worth ₹809.92. This corresponds to total returns of -52.66%, -66.03%, -19.01%, respectively, with annualized returns of -7.8%, -19.41%, -19.01%.

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 19, 2026	118.66	113.66	113.66	118.66	113	1,717
June 18, 2026	114	114.32	114.32	116.99	113.27	977
June 17, 2026	114	113.97	113.97	115	113	998
June 16, 2026	111	115.34	115.34	116	111	4,582
June 15, 2026	108.87	113.29	113.29	116.99	108.87	12,570
June 12, 2026	106	108.33	108.33	110.6	106	9,974
June 11, 2026	115.5	104.56	104.56	122.99	104	58,508
June 10, 2026	120.6	116.44	116.44	126	116	5,834
June 09, 2026	121	116.63	116.63	121	116.1	1,039
June 08, 2026	118	117.22	117.22	119.19	116	1,035
June 05, 2026	121.02	119.19	119.19	121.02	118.9	2,248
June 04, 2026	120.51	119.6	119.6	120.59	119	1,032
June 03, 2026	121	120.6	120.6	121	115.55	5,514
June 02, 2026	122	122.17	122.17	122.66	119.01	4,567
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