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 ₹431.02 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹259.3, while ₹1000 invested 1 year ago would be worth ₹722.26. This corresponds to total returns of -56.9%, -74.07%, -27.77%, respectively, with annualized returns of -8.59%, -23.66%, -27.77%.

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
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
July 24, 2026	103.24	102.97	102.97	103.24	100.42	4,409
July 23, 2026	104.84	103.24	103.24	106.9	102.51	3,633
July 22, 2026	105.85	104.84	104.84	105.85	102.23	2,937
July 21, 2026	101.55	103.99	103.99	107.8	101.55	5,866
July 20, 2026	104.9	101.49	101.49	106.7	101.02	3,243
July 17, 2026	102.51	101.48	101.48	104.99	100	8,165
July 16, 2026	103.1	102.41	102.41	105.73	102.16	5,526
July 15, 2026	102.11	103.52	103.52	105.99	102.1	4,164
July 14, 2026	107.99	103.59	103.59	107.99	102.1	6,316
July 13, 2026	105	105	105	108	103.51	16,689
July 10, 2026	107	104.95	104.95	107	104.1	6,186
July 09, 2026	108	104.01	104.01	108	102	8,349
July 08, 2026	107	106.73	106.73	108.98	103.5	14,994
July 07, 2026	105	105.41	105.41	108	105	821
July 06, 2026	105.5	105.61	105.61	108.7	104.5	20,961
July 03, 2026	106.9	103.62	103.62	106.9	102	13,077
July 02, 2026	106	104.68	104.68	109	104	6,832
July 01, 2026	110.8	106.04	106.04	110.8	104.25	1,366
June 30, 2026	106.1	107.95	107.95	109	103.55	6,574
June 29, 2026	107.2	107.13	107.13	108.89	105.5	10,080
June 25, 2026	110	109.68	109.68	110	105.27	4,906
June 24, 2026	107.6	107.09	107.09	111.4	103.5	31,747
June 23, 2026	113.5	107.28	107.28	115.93	105.1	16,037
June 22, 2026	112.52	112.96	112.96	115.74	112.1	1,750
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