Kuantum Papers Limited (BOM:532937)
India · Delayed Price · Currency is INR 86.60
-3.16 (-3.52%)
At close: Jan 20, 2026
Kuantum Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 85.02 | 89.64 | 85.02 | 88.41 | 88.41 | 2.85% | 495 |
| Jan 22, 2026 | 86.73 | 88.03 | 85.81 | 85.96 | 85.96 | -0.80% | 12,318 |
| Jan 21, 2026 | 87.05 | 88.57 | 84.96 | 86.65 | 86.65 | 0.06% | 2,258 |
| Jan 20, 2026 | 89.99 | 89.99 | 85.69 | 86.60 | 86.60 | -3.52% | 2,506 |
| Jan 19, 2026 | 92.50 | 92.50 | 89.74 | 89.76 | 89.76 | -3.18% | 1,451 |
| Jan 16, 2026 | 93.22 | 94.07 | 92.71 | 92.71 | 92.71 | -0.55% | 4,012 |
| Jan 14, 2026 | 93.50 | 94.66 | 92.92 | 93.22 | 93.22 | 1.17% | 385 |
| Jan 13, 2026 | 93.65 | 93.91 | 91.92 | 92.14 | 92.14 | -1.90% | 10,725 |
| Jan 12, 2026 | 93.02 | 94.67 | 92.00 | 93.92 | 93.92 | 0.25% | 1,358 |
| Jan 9, 2026 | 95.00 | 95.80 | 93.62 | 93.69 | 93.69 | -1.28% | 1,335 |
| Jan 8, 2026 | 99.79 | 99.79 | 94.25 | 94.90 | 94.90 | -1.84% | 1,455 |
| Jan 7, 2026 | 95.81 | 97.65 | 95.61 | 96.68 | 96.68 | 1.06% | 1,663 |
| Jan 6, 2026 | 94.87 | 96.98 | 93.90 | 95.67 | 95.67 | 1.68% | 4,425 |
| Jan 5, 2026 | 94.50 | 95.94 | 93.00 | 94.09 | 94.09 | 0.63% | 10,752 |
| Jan 2, 2026 | 91.19 | 94.10 | 91.18 | 93.50 | 93.50 | 1.42% | 5,306 |
| Jan 1, 2026 | 92.25 | 92.25 | 92.19 | 92.19 | 92.19 | 1.12% | 273 |
| Dec 31, 2025 | 91.00 | 92.16 | 90.90 | 91.17 | 91.17 | 1.25% | 2,923 |
| Dec 30, 2025 | 91.45 | 93.73 | 89.20 | 90.04 | 90.04 | -0.77% | 10,467 |
| Dec 29, 2025 | 96.99 | 96.99 | 90.00 | 90.74 | 90.74 | -1.69% | 2,351 |
| Dec 26, 2025 | 93.99 | 94.65 | 91.91 | 92.30 | 92.30 | -2.07% | 11,855 |
| Dec 24, 2025 | 91.01 | 94.34 | 91.01 | 94.25 | 94.25 | 1.80% | 3,252 |
| Dec 23, 2025 | 91.50 | 98.18 | 91.00 | 92.58 | 92.58 | 0.49% | 29,008 |
| Dec 22, 2025 | 93.20 | 93.74 | 92.00 | 92.13 | 92.13 | -1.24% | 2,326 |
| Dec 19, 2025 | 92.46 | 93.29 | 91.44 | 93.29 | 93.29 | 2.05% | 5,997 |
| Dec 18, 2025 | 91.66 | 91.90 | 90.95 | 91.42 | 91.42 | 0.42% | 3,041 |
| Dec 17, 2025 | 91.92 | 92.21 | 91.04 | 91.04 | 91.04 | -0.96% | 808 |
| Dec 16, 2025 | 93.22 | 93.22 | 91.25 | 91.92 | 91.92 | -1.39% | 771 |
| Dec 15, 2025 | 91.12 | 93.24 | 91.12 | 93.22 | 93.22 | 1.92% | 1,650 |
| Dec 12, 2025 | 92.04 | 92.28 | 90.14 | 91.46 | 91.46 | -1.00% | 2,838 |
| Dec 11, 2025 | 91.54 | 92.63 | 91.00 | 92.38 | 92.38 | 1.51% | 953 |
| Dec 10, 2025 | 91.00 | 92.83 | 91.00 | 91.01 | 91.01 | 1.71% | 968 |
| Dec 9, 2025 | 88.76 | 93.00 | 87.05 | 89.48 | 89.48 | 0.58% | 6,117 |
| Dec 8, 2025 | 93.09 | 93.12 | 88.00 | 88.96 | 88.96 | -4.17% | 2,067 |
| Dec 5, 2025 | 93.50 | 94.04 | 92.50 | 92.83 | 92.83 | -0.29% | 867 |
| Dec 4, 2025 | 94.97 | 95.00 | 93.00 | 93.10 | 93.10 | -1.50% | 12,361 |
| Dec 3, 2025 | 98.19 | 98.19 | 94.44 | 94.52 | 94.52 | -0.72% | 4,410 |
| Dec 2, 2025 | 100.00 | 100.00 | 94.48 | 95.21 | 95.21 | -0.82% | 4,064 |
| Dec 1, 2025 | 98.31 | 98.78 | 95.50 | 96.00 | 96.00 | -2.34% | 3,391 |
| Nov 28, 2025 | 98.30 | 98.60 | 95.90 | 98.30 | 98.30 | 0.87% | 2,654 |
| Nov 27, 2025 | 99.85 | 100.55 | 96.05 | 97.45 | 97.45 | -2.55% | 1,132 |
| Nov 26, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 0.86% | 22 |
| Nov 25, 2025 | 99.00 | 100.45 | 97.95 | 99.15 | 99.15 | 0.30% | 1,398 |
| Nov 24, 2025 | 100.30 | 101.60 | 98.05 | 98.85 | 98.85 | -2.08% | 982 |
| Nov 21, 2025 | 103.60 | 104.00 | 100.80 | 100.95 | 100.95 | -0.54% | 1,968 |
| Nov 20, 2025 | 102.50 | 102.65 | 101.05 | 101.50 | 101.50 | -0.59% | 841 |
| Nov 19, 2025 | 102.20 | 103.60 | 102.05 | 102.10 | 102.10 | -1.54% | 764 |
| Nov 18, 2025 | 103.85 | 105.45 | 103.70 | 103.70 | 103.70 | -0.48% | 23 |
| Nov 17, 2025 | 102.00 | 105.05 | 102.00 | 104.20 | 104.20 | 1.12% | 472 |
| Nov 14, 2025 | 102.70 | 104.20 | 102.70 | 103.05 | 103.05 | -0.39% | 1,895 |
| Nov 13, 2025 | 104.45 | 105.60 | 103.00 | 103.45 | 103.45 | -0.39% | 1,607 |