NSE · APCL · stock
Anjani Portland Cement Limited (APCL) stock price history
Every NSE trading session of Anjani Portland Cement Limited from Apr 10, 2017 to Sep 28, 2026: 2,343 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
APCL adjusted close, 2017 to 2026
- ₹467.55
- All time high, 2021
- ₹148.78
- 52 week high, ₹93.20 low
- 2,343
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
APCL key facts
- Anjani Portland Cement Limited (APCL) closed at ₹94.64 on Sep 28, 2026 on NSE.
- APCL's all time high close is ₹467.55, set on Jul 26, 2021; its all time low close is ₹81.36 on Apr 1, 2020.
- APCL's 52 week range is ₹93.20 to ₹148.78.
- APCL returned -30.2% over the year to Sep 28, 2026 and -73.7% over five years.
- Since Apr 10, 2017 APCL returned -58%, -8.7% a year compounded.
- APCL's deepest drawdown was -79.9% from Jul 26, 2021 to Sep 21, 2026.
- DataCedar holds 2,343 daily sessions of APCL history from Apr 10, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
APCL price chart, 2017 to 2026
APCL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -13.7% |
| 6 months | -12.5% |
| Year to date | -20.0% |
| 1 year | -30.2% |
| 3 years | -49.8% |
| 5 years | -73.7% |
| 10 years | n/a |
| Since Apr 10, 2017 | -57.6% |
| Compound annual growth, 9.5 years | -8.7% |
APCL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹467.55 on Jul 26, 2021
- All time low close
- ₹81.36 on Apr 1, 2020
- 52 week high
- ₹148.78 on Feb 3, 2026
- 52 week low
- ₹93.20 on Sep 21, 2026
- Deepest drawdown
- -79.9% from Jul 26, 2021 to Sep 21, 2026, not yet recovered
- Best single session
- +20.0% on Aug 30, 2017
- Worst single session
- -17.2% on Feb 14, 2025
- Volatility, 1 year annualised
- 38.3%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2020, +53%
- Worst calendar year
- 2018, -43%
APCL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Apr 10, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹133.80 | ₹148.78 | ₹93.20 | ₹94.64 | -28.2% | 1.8M | 185 |
| 2025 | ₹168.75 | ₹175.00 | ₹96.20 | ₹131.87 | -20.7% | 3.5M | 249 |
| 2024 | ₹212.50 | ₹231.95 | ₹150.50 | ₹166.29 | -21.7% | 5.8M | 246 |
| 2023 | ₹211.00 | ₹231.95 | ₹140.65 | ₹212.50 | +2.4% | 8.5M | 245 |
| 2022 | ₹287.49 | ₹314.51 | ₹168.53 | ₹207.50 | -27.2% | 8.3M | 248 |
| 2021 | ₹195.83 | ₹488.15 | ₹180.78 | ₹284.99 | +45.8% | 27.5M | 248 |
| 2020 | ₹127.36 | ₹216.29 | ₹74.29 | ₹195.41 | +53.0% | 11M | 251 |
| 2019 | ₹116.35 | ₹168.58 | ₹83.98 | ₹127.71 | +7.4% | 1.2M | 243 |
| 2018 | ₹208.44 | ₹236.59 | ₹91.86 | ₹118.93 | -42.7% | 1M | 246 |
| 2017 | ₹215.12 | ₹256.28 | ₹164.35 | ₹207.62 | n/a | 1.4M | 182 |
APCL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹94.64 | -6.2% |
| August 2026 | ₹100.89 | +0.3% |
| July 2026 | ₹100.60 | -6.8% |
| June 2026 | ₹107.95 | -12.1% |
| May 2026 | ₹122.81 | +6.4% |
| April 2026 | ₹115.43 | +15.5% |
| March 2026 | ₹99.98 | -21.4% |
| February 2026 | ₹127.14 | -7.4% |
| January 2026 | ₹137.35 | +4.2% |
| December 2025 | ₹131.87 | +11.0% |
| November 2025 | ₹118.79 | -4.6% |
| October 2025 | ₹124.47 | -5.7% |
About the APCL data
Daily bars. 2,343 sessions from Apr 10, 2017 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 10, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/APCL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
APCL share price history
