Kuantum Papers Limited (BOM:532937)
India · Delayed Price · Currency is INR 110.85
-0.85 (-0.76%)
At close: Sep 16, 2025
Kuantum Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 111.60 | 111.85 | 110.00 | 110.85 | 110.85 | -0.76% | 2,115 |
| Sep 15, 2025 | 110.00 | 112.85 | 110.00 | 111.70 | 111.70 | 0.22% | 3,764 |
| Sep 12, 2025 | 113.00 | 113.35 | 110.05 | 111.45 | 111.45 | -1.46% | 2,972 |
| Sep 11, 2025 | 112.45 | 113.45 | 112.45 | 113.10 | 113.10 | 1.75% | 521 |
| Sep 10, 2025 | 112.50 | 112.75 | 110.40 | 111.15 | 111.15 | -0.54% | 2,176 |
| Sep 9, 2025 | 113.50 | 113.50 | 110.40 | 111.75 | 111.75 | 0.18% | 6,247 |
| Sep 8, 2025 | 112.70 | 112.70 | 109.60 | 111.55 | 111.55 | 1.04% | 4,948 |
| Sep 5, 2025 | 109.25 | 111.00 | 108.75 | 110.40 | 110.40 | 0.55% | 12,351 |
| Sep 4, 2025 | 112.20 | 113.25 | 109.25 | 109.80 | 109.80 | -1.30% | 7,285 |
| Sep 3, 2025 | 106.80 | 112.90 | 106.80 | 111.25 | 111.25 | -0.40% | 5,735 |
| Sep 2, 2025 | 109.30 | 114.00 | 109.30 | 111.70 | 111.70 | 0.81% | 8,393 |
| Sep 1, 2025 | 112.40 | 113.50 | 110.05 | 110.80 | 110.80 | 0.14% | 2,310 |
| Aug 29, 2025 | 111.95 | 112.85 | 110.40 | 110.65 | 110.65 | -0.09% | 1,775 |
| Aug 28, 2025 | 113.00 | 114.60 | 110.20 | 110.75 | 110.75 | -2.16% | 8,790 |
| Aug 26, 2025 | 119.60 | 119.60 | 112.05 | 113.20 | 113.20 | -4.43% | 4,326 |
| Aug 25, 2025 | 111.50 | 121.95 | 111.50 | 118.45 | 118.45 | 4.59% | 53,824 |
| Aug 22, 2025 | 116.35 | 116.40 | 113.00 | 113.25 | 113.25 | -4.71% | 10,787 |
| Aug 21, 2025 | 119.50 | 119.90 | 117.95 | 118.85 | 115.85 | 0.08% | 4,391 |
| Aug 20, 2025 | 119.00 | 120.50 | 118.10 | 118.75 | 115.75 | 1.15% | 10,408 |
| Aug 19, 2025 | 116.90 | 117.45 | 115.35 | 117.40 | 114.44 | 2.13% | 3,719 |
| Aug 18, 2025 | 117.35 | 117.45 | 114.10 | 114.95 | 112.05 | 0.83% | 10,086 |
| Aug 14, 2025 | 115.60 | 116.05 | 113.65 | 114.00 | 111.12 | -0.74% | 3,318 |
| Aug 13, 2025 | 117.25 | 117.50 | 114.75 | 114.85 | 111.95 | -0.69% | 1,085 |
| Aug 12, 2025 | 115.35 | 118.70 | 115.35 | 115.65 | 112.73 | -1.32% | 7,092 |
| Aug 11, 2025 | 116.95 | 119.15 | 115.00 | 117.20 | 114.24 | 1.91% | 2,088 |
| Aug 8, 2025 | 125.50 | 125.50 | 114.35 | 115.00 | 112.10 | -9.41% | 18,263 |
| Aug 7, 2025 | 125.30 | 127.40 | 123.55 | 126.95 | 123.75 | 0.95% | 4,681 |
| Aug 6, 2025 | 124.00 | 127.10 | 124.00 | 125.75 | 122.58 | 2.53% | 813 |
| Aug 5, 2025 | 126.90 | 126.90 | 121.60 | 122.65 | 119.55 | -2.66% | 1,829 |
| Aug 4, 2025 | 129.25 | 129.25 | 125.20 | 126.00 | 122.82 | -0.94% | 1,485 |
| Aug 1, 2025 | 130.00 | 132.65 | 127.00 | 127.20 | 123.99 | -0.93% | 1,779 |
| Jul 31, 2025 | 129.40 | 130.75 | 128.35 | 128.40 | 125.16 | -0.85% | 1,403 |
| Jul 30, 2025 | 130.95 | 131.70 | 129.30 | 129.50 | 126.23 | -1.07% | 7,804 |
| Jul 29, 2025 | 131.80 | 133.50 | 130.70 | 130.90 | 127.60 | 1.43% | 6,010 |
| Jul 28, 2025 | 131.10 | 131.85 | 127.95 | 129.05 | 125.79 | -1.79% | 6,957 |
| Jul 25, 2025 | 132.70 | 132.70 | 129.75 | 131.40 | 128.08 | -1.13% | 7,713 |
| Jul 24, 2025 | 132.85 | 134.00 | 128.75 | 132.90 | 129.55 | 0.11% | 8,443 |
| Jul 23, 2025 | 130.65 | 133.00 | 130.40 | 132.75 | 129.40 | 1.30% | 7,052 |
| Jul 22, 2025 | 128.40 | 133.65 | 126.70 | 131.05 | 127.74 | 2.58% | 20,227 |
| Jul 21, 2025 | 130.00 | 130.00 | 127.00 | 127.75 | 124.53 | -1.99% | 5,097 |
| Jul 18, 2025 | 128.05 | 134.25 | 127.35 | 130.35 | 127.06 | 1.52% | 21,283 |
| Jul 17, 2025 | 128.95 | 130.25 | 127.65 | 128.40 | 125.16 | 0.39% | 2,013 |
| Jul 16, 2025 | 125.25 | 130.45 | 125.25 | 127.90 | 124.67 | -0.89% | 11,663 |
| Jul 15, 2025 | 127.30 | 129.20 | 126.90 | 129.05 | 125.79 | 1.94% | 8,246 |
| Jul 14, 2025 | 126.35 | 127.85 | 125.70 | 126.60 | 123.40 | 1.12% | 2,679 |
| Jul 11, 2025 | 127.00 | 129.45 | 124.60 | 125.20 | 122.04 | -1.57% | 1,680 |
| Jul 10, 2025 | 130.60 | 130.60 | 127.00 | 127.20 | 123.99 | -2.60% | 2,596 |
| Jul 9, 2025 | 130.00 | 132.25 | 127.00 | 130.60 | 127.30 | 2.39% | 12,513 |
| Jul 8, 2025 | 126.80 | 129.25 | 124.55 | 127.55 | 124.33 | 0.59% | 4,960 |
| Jul 7, 2025 | 126.35 | 128.80 | 124.60 | 126.80 | 123.60 | 1.12% | 8,906 |