Kuantum Papers Limited (BOM:532937)
India · Delayed Price · Currency is INR 109.20
+1.65 (1.53%)
At close: Oct 27, 2025
Kuantum Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 107.90 | 109.15 | 107.00 | 109.15 | 109.15 | 0.28% | 580 |
| Oct 13, 2025 | 108.00 | 108.85 | 107.45 | 108.85 | 108.85 | 0.05% | 315 |
| Oct 10, 2025 | 108.30 | 109.10 | 108.00 | 108.80 | 108.80 | 1.12% | 2,352 |
| Oct 9, 2025 | 112.35 | 112.35 | 107.25 | 107.60 | 107.60 | -1.78% | 5,542 |
| Oct 8, 2025 | 108.75 | 110.55 | 106.95 | 109.55 | 109.55 | 1.39% | 7,880 |
| Oct 7, 2025 | 109.10 | 109.70 | 107.10 | 108.05 | 108.05 | -0.41% | 1,155 |
| Oct 6, 2025 | 110.60 | 111.35 | 108.05 | 108.50 | 108.50 | -1.90% | 3,855 |
| Oct 3, 2025 | 107.05 | 113.00 | 107.05 | 110.60 | 110.60 | 1.37% | 6,843 |
| Oct 1, 2025 | 108.50 | 111.10 | 108.45 | 109.10 | 109.10 | 1.02% | 9,147 |
| Sep 30, 2025 | 110.40 | 111.50 | 107.30 | 108.00 | 108.00 | -0.69% | 7,702 |
| Sep 29, 2025 | 117.50 | 117.50 | 108.60 | 108.75 | 108.75 | -2.16% | 2,526 |
| Sep 26, 2025 | 117.75 | 117.75 | 110.50 | 111.15 | 111.15 | -3.35% | 7,342 |
| Sep 25, 2025 | 106.10 | 120.00 | 106.10 | 115.00 | 115.00 | 4.26% | 94,451 |
| Sep 24, 2025 | 111.20 | 111.65 | 110.25 | 110.30 | 110.30 | -1.39% | 4,325 |
| Sep 23, 2025 | 110.00 | 112.00 | 110.00 | 111.85 | 111.85 | 0.58% | 3,238 |
| Sep 22, 2025 | 110.40 | 112.10 | 110.35 | 111.20 | 111.20 | 0.86% | 3,824 |
| Sep 19, 2025 | 112.50 | 112.50 | 110.00 | 110.25 | 110.25 | -1.08% | 2,811 |
| Sep 18, 2025 | 111.15 | 112.70 | 111.15 | 111.45 | 111.45 | -0.62% | 1,709 |
| Sep 17, 2025 | 110.85 | 114.25 | 110.85 | 112.15 | 112.15 | 1.17% | 2,789 |
| 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 |