Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: APCL, Anjani Portland Cement Limited, INE071F01012, Listing: 10-Apr-2017

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 214.7 Mkt_Cap Category: Others
Sector: Construction Materials Lot Size: 1 High52 Date: 02-Jul-2024 Bumper: -; Drift%: -
Industry: Cement & Cement Products Face Value: 10 Low52 Price: 96.2 Barrier: -; Drift%: -
Basic Industry: Cement & Cement Products Total Equity: 29,374,764 Low52 Date: 17-Mar-2025 SHP: 75.0 / 0.03 / 0.09 / 24.87
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 175.0 / 96.2 Month: 122.01 / 96.2 Week: 117.98 / 98.05 Day: 114.58 / 108.75 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 114.27 114.27 105.25 108.17 109.66 -5.21 317.75 22,653 1.52 12,294 2.16 0.13 0.17
2 03-Apr 109.35 114.58 108.75 114.11 112.89 4.06 335.20 24,136 1.62 12,549 2.20 0.14 0.17
3 02-Apr 107.45 112.29 107.13 109.66 110.07 1.35 322.12 14,859 1.00 5,694 1.00 0.06 0.08
4 01-Apr 104.00 110.79 104.00 108.20 108.67 2.97 317.83 20,832 1.40 11,121 1.95 0.12 0.15
5 28-Mar 104.90 106.90 103.20 105.08 104.19 1.75 308.67 70,443 4.74 52,513 9.22 0.55 0.72
6 27-Mar 101.02 104.47 100.25 103.27 102.57 3.64 303.35 66,885 4.50 51,699 9.08 0.53 0.71
7 26-Mar 105.64 106.19 98.05 99.64 101.95 -5.68 292.69 51,424 3.46 39,401 6.92 0.40 0.54
8 25-Mar 110.25 110.76 105.20 105.64 108.01 -1.80 310.32 60,501 4.07 42,600 7.48 0.46 0.58
9 24-Mar 105.80 117.98 105.31 107.58 110.11 1.82 316.01 77,196 5.19 47,922 8.41 0.53 0.66
10 21-Mar 101.90 106.44 100.50 105.66 104.24 4.97 310.37 52,936 3.56 35,646 6.26 0.37 0.49
11 20-Mar 103.65 104.30 99.00 100.66 101.67 -0.95 295.69 73,710 4.96 46,387 8.15 0.47 0.63
12 19-Mar 100.45 106.78 99.50 101.63 102.80 2.73 298.54 31,917 2.15 18,048 3.17 0.19 0.25
13 18-Mar 97.41 102.60 97.00 98.93 99.68 1.56 290.60 80,988 5.45 65,251 11.46 0.65 0.89
14 17-Mar 105.00 105.05 96.20 97.41 101.32 -7.19 286.14 46,451 3.13 34,578 6.07 0.35 0.47
15 13-Mar 106.36 107.52 104.23 104.96 105.52 -1.32 308.32 51,339 3.45 46,637 8.19 0.49 0.64
16 12-Mar 111.13 112.89 104.20 106.36 108.22 -4.29 312.43 33,667 2.27 27,883 4.90 0.30 0.38
17 11-Mar 112.78 112.80 109.70 111.13 110.74 0.37 326.44 16,887 1.14 13,970 2.45 0.15 0.19
18 10-Mar 113.40 115.00 107.00 110.72 112.94 -2.26 325.24 28,944 1.95 24,863 4.37 0.28 0.34
19 07-Mar 115.65 115.65 110.82 113.28 113.09 -0.33 332.76 23,860 1.61 17,728 3.11 0.20 0.24
20 06-Mar 112.95 114.85 110.90 113.66 113.32 2.49 333.87 43,650 2.94 36,712 6.45 0.42 0.50
21 05-Mar 106.50 113.46 106.00 110.90 110.05 2.89 325.77 21,922 1.48 15,666 2.75 0.17 0.21
22 04-Mar 109.48 114.00 99.50 107.78 109.38 -1.41 316.60 29,169 1.96 23,013 4.04 0.25 0.32
23 03-Mar 116.09 122.01 106.08 109.32 110.61 -4.29 321.12 31,274 2.10 14,566 2.56 0.16 0.20
24 28-Feb 117.00 119.02 111.97 114.22 114.81 -4.08 335.52 12,534 0.84 6,041 1.06 0.07 0.08
25 27-Feb 120.01 122.19 117.00 119.08 119.93 -2.32 349.79 10,937 0.74 8,588 1.51 0.10 0.12
26 25-Feb 123.20 124.00 121.50 121.91 122.36 -0.60 358.11 5,008 0.34 3,608 0.63 0.04 0.05
27 24-Feb 122.79 124.00 119.91 122.65 121.77 -1.77 360.28 16,851 1.13 10,195 1.79 0.12 0.14
28 21-Feb 124.99 127.00 124.01 124.86 125.02 -0.54 366.77 9,651 0.65 4,088 0.72 0.05 0.06
29 20-Feb 126.80 130.00 124.50 125.54 126.82 -0.32 368.77 12,333 0.83 9,123 1.60 0.12 0.12
30 19-Feb 121.05 131.05 121.05 125.94 125.73 2.22 369.95 28,286 1.90 24,357 4.28 0.31 0.33
31 18-Feb 126.13 131.70 120.55 123.20 124.74 -2.32 361.90 24,354 1.64 14,182 2.49 0.18 0.19
32 17-Feb 127.00 134.71 121.00 126.13 126.70 4.71 370.50 62,592 4.21 33,700 5.92 0.43 0.46
33 14-Feb 147.01 147.78 116.38 120.46 125.13 -17.20 353.85 79,324 5.34 31,840 5.59 0.40 0.44
34 13-Feb 152.59 152.59 143.86 145.48 147.39 -3.19 427.34 6,277 0.42 4,378 0.77 0.06 0.06
35 12-Feb 150.00 152.50 147.25 150.27 149.85 -0.35 441.41 3,338 0.22 1,914 0.34 0.03 0.03
36 11-Feb 159.95 159.95 148.25 150.80 151.75 -4.27 442.97 18,859 1.27 9,891 1.74 0.15 0.14
37 10-Feb 162.08 163.41 156.32 157.53 159.00 -2.54 462.74 3,388 0.23 2,063 0.36 0.00 0.03
38 07-Feb 163.68 166.95 161.10 161.64 163.91 -2.18 474.81 3,840 0.26 2,928 0.51 0.05 0.04
39 06-Feb 170.00 170.00 163.27 165.25 165.43 -1.37 485.42 3,562 0.24 1,711 0.30 0.03 0.02
40 05-Feb 156.00 170.00 155.00 167.54 164.37 8.57 492.14 28,426 1.91 18,253 3.21 0.30 0.25
41 04-Feb 152.69 155.20 151.98 154.31 153.50 1.55 453.28 2,453 0.17 1,189 0.21 0.02 0.02
42 03-Feb 155.94 155.94 151.00 151.95 152.74 -2.89 446.35 5,959 0.40 4,094 0.72 0.06 0.06
43 01-Feb 157.74 158.96 155.00 156.48 157.40 -0.09 459.66 2,257 0.15 1,789 0.31 0.03 0.02
44 31-Jan 156.40 157.95 154.86 156.62 156.23 0.09 460.07 6,429 0.43 2,780 0.49 0.04 0.04
45 30-Jan 157.50 160.25 154.05 156.48 157.30 -0.74 459.66 10,923 0.74 7,681 1.35 0.12 0.11
46 29-Jan 158.65 160.48 155.16 157.65 157.82 -0.95 463.09 11,032 0.74 2,587 0.45 0.04 0.04
47 28-Jan 155.99 163.01 153.01 159.17 157.33 1.88 467.56 13,417 0.90 4,962 0.87 0.08 0.07
48 27-Jan 157.23 167.15 150.91 156.24 156.78 -0.69 458.95 26,676 1.80 14,594 2.56 0.23 0.20
49 24-Jan 160.62 160.62 156.59 157.33 158.60 -1.37 462.15 5,202 0.35 3,870 0.68 0.06 0.05
50 23-Jan 162.85 164.50 158.26 159.52 161.00 -1.58 468.59 4,883 0.33 2,857 0.50 0.00 0.04
51 22-Jan 165.45 165.45 158.11 162.04 160.89 -0.22 475.99 8,176 0.55 2,569 0.45 0.04 0.04
52 21-Jan 159.10 164.00 159.00 162.39 161.54 2.16 477.02 8,902 0.60 5,138 0.90 0.08 0.07
53 20-Jan 160.09 160.18 157.50 158.88 159.06 -0.27 466.71 4,088 0.28 2,200 0.39 0.03 0.03
54 17-Jan 159.25 161.60 158.01 159.31 160.53 0.19 467.97 10,530 0.71 8,367 1.47 0.13 0.11
55 16-Jan 160.00 165.00 157.61 159.01 160.41 -0.68 467.09 7,126 0.48 4,318 0.76 0.07 0.06
56 15-Jan 164.05 164.05 160.00 160.09 161.07 -0.91 470.26 3,615 0.24 3,028 0.53 0.05 0.04
57 14-Jan 162.40 163.98 160.22 161.54 162.59 0.97 474.52 5,088 0.34 3,062 0.54 0.05 0.04
58 13-Jan 156.00 162.50 155.13 159.97 159.06 0.68 469.91 9,670 0.65 5,677 1.00 0.09 0.08
59 10-Jan 158.61 162.35 155.80 158.88 158.20 0.59 466.71 10,096 0.68 7,622 1.34 0.12 0.10
60 09-Jan 160.35 160.39 157.36 157.95 158.52 -0.02 463.97 5,681 0.38 4,167 0.73 0.07 0.06
61 08-Jan 159.00 161.12 157.60 157.98 158.50 -1.13 464.06 11,104 0.75 7,147 1.25 0.11 0.10
62 07-Jan 163.30 163.30 156.15 159.76 160.00 0.26 469.29 7,923 0.53 3,880 0.68 0.00 0.05
63 06-Jan 170.65 173.20 158.10 159.35 162.73 -7.09 468.09 9,963 0.67 5,931 1.04 0.10 0.08
64 03-Jan 165.45 173.80 164.01 170.65 168.31 4.15 501.28 7,275 0.49 3,707 0.65 0.06 0.05
65 02-Jan 168.99 169.85 162.91 163.56 165.20 -3.01 480.45 6,492 0.44 3,746 0.66 0.06 0.05
66 01-Jan 168.75 175.00 161.93 168.49 166.11 1.31 494.94 7,733 0.52 4,444 0.78 0.07 0.06
67 31-Dec 165.07 167.95 163.60 166.29 165.71 -0.67 488.47 3,964 0.27 2,138 0.38 0.04 0.03

Similar Stocks: AMBUJACEM    GRASIM    SHREECEM    ULTRACEMCO    HEIDELBERG    KESORAMIND    ORIENTCEM    SANGHIIND    STARCEMENT    ACC    DALBHARAT    JKCEMENT    ACL    APCL    BIGBLOC    BURNPUR    BVCL    DECCANCE    KAKATCEM    KCP    MANGLMCEM    NCLIND    PRSMJOHNSN    SAGCEM    SAHYADRI    SAURASHCEM    SHREDIGCEM    UDAICEMENT    VISAKAIND    BIRLACORPN    INDIACEM    JKLAKSHMI    NUVOCO    RAMCOCEM   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com