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: 122.1; Drift%: 10.42
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 / 0.04 / 0.09 / 24.86
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 175.0 / 96.2 Month: 122.01 / 96.2 Week: 135.89 / 121.5 Day: 140.47 / 136.0 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 138.75 140.47 136.00 136.31 137.51 -1.10 400.41 27,043 7.09 10,377 4.70 0.14 0.14
2 21-May 139.61 141.67 136.00 137.82 137.76 -1.28 404.84 35,071 9.20 7,134 3.23 0.10 0.10
3 20-May 135.74 141.00 133.87 139.61 138.29 1.33 410.10 28,699 7.53 8,053 3.64 0.11 0.11
4 19-May 134.00 140.00 130.81 137.78 135.19 3.76 404.73 20,846 5.47 15,166 6.86 0.21 0.21
5 16-May 134.02 135.37 130.85 132.79 133.63 -0.74 390.07 10,252 2.69 5,334 2.41 0.07 0.07
6 15-May 130.83 135.89 130.83 133.78 133.77 2.25 392.98 14,946 3.92 10,321 4.67 0.14 0.14
7 14-May 130.76 132.30 129.24 130.83 130.70 0.05 384.31 3,811 1.00 2,346 1.06 0.03 0.03
8 13-May 128.60 133.90 126.75 130.76 129.94 0.35 384.10 10,530 2.76 5,803 2.63 0.08 0.08
9 12-May 121.50 134.09 121.50 130.30 129.74 9.11 382.75 21,155 5.55 10,089 4.57 0.13 0.14
10 09-May 120.01 123.03 117.50 119.42 119.81 -3.41 350.79 5,287 1.39 3,229 1.46 0.04 0.04
11 08-May 125.84 127.00 122.02 123.64 124.33 -1.29 363.19 5,619 1.47 3,255 1.47 0.04 0.04
12 07-May 122.73 127.00 121.13 125.25 124.34 0.17 367.92 5,840 1.53 2,919 1.32 0.04 0.04
13 06-May 129.25 129.25 124.00 125.04 125.67 -2.57 367.30 8,183 2.15 4,656 2.11 0.06 0.06
14 05-May 125.01 133.00 124.74 128.34 129.39 3.99 377.00 19,520 5.12 9,359 4.23 0.12 0.13
15 02-May 128.25 130.50 122.10 123.42 126.19 -3.77 362.54 22,024 5.78 9,589 4.34 0.12 0.13
16 30-Apr 131.70 135.00 127.81 128.25 130.18 -0.63 376.73 15,441 4.05 7,219 3.27 0.09 0.10
17 29-Apr 137.83 137.83 127.93 129.06 131.28 -6.04 379.11 19,775 5.19 10,266 4.65 0.13 0.14
18 28-Apr 133.70 140.41 133.69 137.35 136.99 2.94 403.46 16,895 4.43 5,728 2.59 0.08 0.08
19 25-Apr 128.69 138.00 126.86 133.43 132.04 6.17 391.95 58,144 15.25 15,584 7.05 0.21 0.21
20 24-Apr 133.20 136.99 125.01 125.68 129.37 -6.32 369.18 25,682 6.74 15,391 6.96 0.20 0.21
21 23-Apr 138.70 144.23 129.04 134.16 136.69 -1.43 394.09 91,095 23.90 32,745 14.82 0.45 0.45
22 22-Apr 115.70 138.10 114.58 136.11 134.71 18.26 399.82 210,168 55.13 47,493 21.49 0.64 0.65
23 21-Apr 115.64 118.89 114.00 115.09 115.92 -0.22 338.07 20,653 5.42 12,745 5.77 0.15 0.17
24 17-Apr 114.50 116.00 113.00 115.34 114.16 0.90 338.81 4,708 1.24 2,209 1.00 0.03 0.03
25 16-Apr 117.50 117.50 112.35 114.31 115.20 -1.18 335.78 13,371 3.51 9,508 4.30 0.11 0.13
26 15-Apr 113.80 116.00 110.23 115.68 114.29 3.21 339.81 26,765 7.02 13,448 6.09 0.15 0.18
27 11-Apr 110.00 113.39 109.12 112.08 111.65 3.50 329.23 13,352 3.50 8,391 3.80 0.09 0.11
28 09-Apr 109.84 110.00 105.99 108.29 108.08 -2.23 318.10 5,891 1.55 3,549 1.61 0.04 0.05
29 08-Apr 105.25 113.01 105.25 110.76 110.31 6.36 325.35 13,551 3.55 5,143 2.33 0.06 0.07
30 07-Apr 106.00 106.00 100.15 104.14 102.74 -3.73 305.91 10,914 2.86 6,040 2.73 0.06 0.08
31 04-Apr 114.27 114.27 105.25 108.17 109.66 -5.21 317.75 22,653 5.94 12,294 5.56 0.13 0.17
32 03-Apr 109.35 114.58 108.75 114.11 112.89 4.06 335.20 24,136 6.33 12,549 5.68 0.14 0.17
33 02-Apr 107.45 112.29 107.13 109.66 110.07 1.35 322.12 14,859 3.90 5,694 2.58 0.06 0.08
34 01-Apr 104.00 110.79 104.00 108.20 108.67 2.97 317.83 20,832 5.46 11,121 5.03 0.12 0.15
35 28-Mar 104.90 106.90 103.20 105.08 104.19 1.75 308.67 70,443 18.48 52,513 23.76 0.55 0.72
36 27-Mar 101.02 104.47 100.25 103.27 102.57 3.64 303.35 66,885 17.55 51,699 23.39 0.53 0.71
37 26-Mar 105.64 106.19 98.05 99.64 101.95 -5.68 292.69 51,424 13.49 39,401 17.83 0.40 0.54
38 25-Mar 110.25 110.76 105.20 105.64 108.01 -1.80 310.32 60,501 15.87 42,600 19.28 0.46 0.58
39 24-Mar 105.80 117.98 105.31 107.58 110.11 1.82 316.01 77,196 20.25 47,922 21.68 0.53 0.66
40 21-Mar 101.90 106.44 100.50 105.66 104.24 4.97 310.37 52,936 13.89 35,646 16.13 0.37 0.49
41 20-Mar 103.65 104.30 99.00 100.66 101.67 -0.95 295.69 73,710 19.34 46,387 20.99 0.47 0.63
42 19-Mar 100.45 106.78 99.50 101.63 102.80 2.73 298.54 31,917 8.37 18,048 8.17 0.19 0.25
43 18-Mar 97.41 102.60 97.00 98.93 99.68 1.56 290.60 80,988 21.25 65,251 29.53 0.65 0.89
44 17-Mar 105.00 105.05 96.20 97.41 101.32 -7.19 286.14 46,451 12.19 34,578 15.65 0.35 0.47
45 13-Mar 106.36 107.52 104.23 104.96 105.52 -1.32 308.32 51,339 13.47 46,637 21.10 0.49 0.64
46 12-Mar 111.13 112.89 104.20 106.36 108.22 -4.29 312.43 33,667 8.83 27,883 12.62 0.30 0.38
47 11-Mar 112.78 112.80 109.70 111.13 110.74 0.37 326.44 16,887 4.43 13,970 6.32 0.15 0.19
48 10-Mar 113.40 115.00 107.00 110.72 112.94 -2.26 325.24 28,944 7.59 24,863 11.25 0.28 0.34
49 07-Mar 115.65 115.65 110.82 113.28 113.09 -0.33 332.76 23,860 6.26 17,728 8.02 0.20 0.24
50 06-Mar 112.95 114.85 110.90 113.66 113.32 2.49 333.87 43,650 11.45 36,712 16.61 0.42 0.50
51 05-Mar 106.50 113.46 106.00 110.90 110.05 2.89 325.77 21,922 5.75 15,666 7.09 0.17 0.21
52 04-Mar 109.48 114.00 99.50 107.78 109.38 -1.41 316.60 29,169 7.65 23,013 10.41 0.25 0.32
53 03-Mar 116.09 122.01 106.08 109.32 110.61 -4.29 321.12 31,274 8.20 14,566 6.59 0.16 0.20
54 28-Feb 117.00 119.02 111.97 114.22 114.81 -4.08 335.52 12,534 3.29 6,041 2.73 0.07 0.08
55 27-Feb 120.01 122.19 117.00 119.08 119.93 -2.32 349.79 10,937 2.87 8,588 3.89 0.10 0.12
56 25-Feb 123.20 124.00 121.50 121.91 122.36 -0.60 358.11 5,008 1.31 3,608 1.63 0.04 0.05
57 24-Feb 122.79 124.00 119.91 122.65 121.77 -1.77 360.28 16,851 4.42 10,195 4.61 0.12 0.14
58 21-Feb 124.99 127.00 124.01 124.86 125.02 -0.54 366.77 9,651 2.53 4,088 1.85 0.05 0.06
59 20-Feb 126.80 130.00 124.50 125.54 126.82 -0.32 368.77 12,333 3.24 9,123 4.13 0.12 0.12
60 19-Feb 121.05 131.05 121.05 125.94 125.73 2.22 369.95 28,286 7.42 24,357 11.02 0.31 0.33
61 18-Feb 126.13 131.70 120.55 123.20 124.74 -2.32 361.90 24,354 6.39 14,182 6.42 0.18 0.19
62 17-Feb 127.00 134.71 121.00 126.13 126.70 4.71 370.50 62,592 16.42 33,700 15.25 0.43 0.46
63 14-Feb 147.01 147.78 116.38 120.46 125.13 -17.20 353.85 79,324 20.81 31,840 14.41 0.40 0.44
64 13-Feb 152.59 152.59 143.86 145.48 147.39 -3.19 427.34 6,277 1.65 4,378 1.98 0.06 0.06
65 12-Feb 150.00 152.50 147.25 150.27 149.85 -0.35 441.41 3,338 0.88 1,914 0.87 0.03 0.03
66 11-Feb 159.95 159.95 148.25 150.80 151.75 -4.27 442.97 18,859 4.95 9,891 4.48 0.15 0.14
67 10-Feb 162.08 163.41 156.32 157.53 159.00 -2.54 462.74 3,388 0.89 2,063 0.93 0.00 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