Kuantum Papers Limited (BOM:532937)
India · Delayed Price · Currency is INR 92.30
-1.95 (-2.07%)
At close: Dec 26, 2025
Kuantum Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 105.00 | 105.00 | 102.90 | 103.85 | 103.85 | 0.78% | 1,168 |
| Nov 11, 2025 | 101.65 | 103.90 | 101.40 | 103.05 | 103.05 | -0.34% | 1,039 |
| Nov 10, 2025 | 98.05 | 105.35 | 98.05 | 103.40 | 103.40 | -0.19% | 6,083 |
| Nov 7, 2025 | 103.00 | 104.00 | 101.30 | 103.60 | 103.60 | 1.62% | 5,249 |
| Nov 6, 2025 | 103.40 | 103.40 | 101.30 | 101.95 | 101.95 | -1.26% | 2,439 |
| Nov 4, 2025 | 105.45 | 105.45 | 103.00 | 103.25 | 103.25 | -1.05% | 1,730 |
| Nov 3, 2025 | 107.60 | 107.60 | 104.00 | 104.35 | 104.35 | -2.98% | 2,395 |
| Oct 31, 2025 | 109.20 | 109.20 | 106.05 | 107.55 | 107.55 | -0.23% | 486 |
| Oct 30, 2025 | 108.75 | 109.50 | 107.05 | 107.80 | 107.80 | -0.65% | 2,426 |
| Oct 29, 2025 | 109.35 | 109.35 | 106.75 | 108.50 | 108.50 | - | 3,044 |
| Oct 28, 2025 | 109.95 | 109.95 | 108.20 | 108.50 | 108.50 | -0.64% | 1,071 |
| Oct 27, 2025 | 107.45 | 110.00 | 107.45 | 109.20 | 109.20 | 1.53% | 4,398 |
| Oct 24, 2025 | 108.60 | 111.50 | 107.45 | 107.55 | 107.55 | -0.19% | 674 |
| Oct 23, 2025 | 108.00 | 108.90 | 107.50 | 107.75 | 107.75 | -0.23% | 1,429 |
| Oct 21, 2025 | 108.50 | 110.00 | 107.15 | 108.00 | 108.00 | 0.19% | 156 |
| Oct 20, 2025 | 108.00 | 108.25 | 107.50 | 107.80 | 107.80 | 0.28% | 1,188 |
| Oct 17, 2025 | 108.10 | 109.60 | 107.00 | 107.50 | 107.50 | -0.56% | 3,434 |
| Oct 16, 2025 | 108.60 | 109.00 | 107.80 | 108.10 | 108.10 | 0.60% | 1,180 |
| Oct 15, 2025 | 114.00 | 114.00 | 106.50 | 107.45 | 107.45 | -1.56% | 2,052 |