Kuantum Papers Limited (BOM:532937)
India · Delayed Price · Currency is INR 73.84
-1.22 (-1.63%)
At close: Aug 21, 2026
Kuantum Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 74.67 | 76.60 | 73.59 | 73.84 | 73.84 | -1.63% | 23,147 |
| Aug 20, 2026 | 76.15 | 77.42 | 74.51 | 75.06 | 75.06 | -1.78% | 7,191 |
| Aug 19, 2026 | 79.11 | 80.78 | 78.30 | 78.92 | 76.42 | -1.23% | 15,918 |
| Aug 18, 2026 | 82.09 | 82.09 | 79.44 | 79.90 | 77.37 | -0.72% | 5,957 |
| Aug 17, 2026 | 82.49 | 82.49 | 80.00 | 80.48 | 77.93 | -0.21% | 5,484 |
| Aug 14, 2026 | 81.04 | 82.26 | 79.69 | 80.65 | 78.10 | 0.79% | 13,719 |
| Aug 13, 2026 | 82.50 | 82.50 | 79.97 | 80.02 | 77.49 | -5.57% | 11,591 |
| Aug 12, 2026 | 86.32 | 86.38 | 84.01 | 84.74 | 82.06 | -1.90% | 4,812 |
| Aug 11, 2026 | 87.34 | 88.36 | 85.10 | 86.38 | 83.64 | 0.23% | 6,267 |
| Aug 10, 2026 | 86.39 | 88.13 | 85.57 | 86.18 | 83.45 | 0.12% | 23,066 |
| Aug 7, 2026 | 80.41 | 86.86 | 80.41 | 86.08 | 83.35 | 5.68% | 37,085 |
| Aug 6, 2026 | 81.00 | 82.15 | 79.69 | 81.45 | 78.87 | 1.36% | 5,835 |
| Aug 5, 2026 | 83.00 | 83.00 | 79.56 | 80.36 | 77.81 | 1.53% | 3,366 |
| Aug 4, 2026 | 79.66 | 81.00 | 79.00 | 79.15 | 76.64 | -0.44% | 5,870 |
| Aug 3, 2026 | 79.00 | 80.29 | 79.00 | 79.50 | 76.98 | 2.55% | 4,824 |
| Jul 31, 2026 | 77.25 | 79.00 | 77.25 | 77.52 | 75.06 | -1.66% | 2,364 |
| Jul 30, 2026 | 77.90 | 79.19 | 77.01 | 78.83 | 76.33 | 1.30% | 1,990 |
| Jul 29, 2026 | 79.00 | 83.00 | 77.10 | 77.82 | 75.35 | 0.14% | 15,583 |
| Jul 28, 2026 | 79.43 | 79.50 | 77.50 | 77.71 | 75.25 | -2.52% | 4,087 |
| Jul 27, 2026 | 77.55 | 83.50 | 77.55 | 79.72 | 77.19 | 2.81% | 14,000 |
| Jul 24, 2026 | 79.00 | 80.46 | 77.22 | 77.54 | 75.08 | -2.88% | 9,224 |
| Jul 23, 2026 | 78.90 | 87.08 | 78.90 | 79.84 | 77.31 | 3.13% | 43,571 |
| Jul 22, 2026 | 77.40 | 81.00 | 73.51 | 77.42 | 74.97 | 2.18% | 15,735 |
| Jul 21, 2026 | 75.65 | 76.45 | 75.50 | 75.77 | 73.37 | 0.93% | 1,030 |
| Jul 20, 2026 | 75.15 | 75.58 | 74.10 | 75.07 | 72.69 | -0.96% | 2,552 |
| Jul 17, 2026 | 73.68 | 76.40 | 73.68 | 75.80 | 73.40 | -1.02% | 2,559 |
| Jul 16, 2026 | 77.00 | 77.00 | 75.99 | 76.58 | 74.15 | 0.30% | 272 |
| Jul 15, 2026 | 76.97 | 77.28 | 75.65 | 76.35 | 73.93 | -0.72% | 3,331 |
| Jul 14, 2026 | 77.25 | 78.78 | 75.34 | 76.90 | 74.46 | -0.74% | 885 |
| Jul 13, 2026 | 75.62 | 78.14 | 75.62 | 77.47 | 75.02 | 2.24% | 1,022 |
| Jul 10, 2026 | 74.65 | 76.23 | 73.85 | 75.77 | 73.37 | 0.56% | 773 |
| Jul 9, 2026 | 76.50 | 76.50 | 75.00 | 75.35 | 72.96 | 0.78% | 849 |
| Jul 8, 2026 | 75.75 | 76.55 | 74.51 | 74.77 | 72.40 | -2.38% | 3,104 |
| Jul 7, 2026 | 75.70 | 77.16 | 75.46 | 76.59 | 74.16 | 0.07% | 1,275 |
| Jul 6, 2026 | 77.50 | 78.01 | 76.50 | 76.54 | 74.12 | -0.60% | 477 |
| Jul 3, 2026 | 76.73 | 77.00 | 76.12 | 77.00 | 74.56 | 1.78% | 767 |
| Jul 2, 2026 | 76.75 | 77.41 | 75.65 | 75.65 | 73.25 | 0.60% | 1,412 |
| Jul 1, 2026 | 77.65 | 78.90 | 75.00 | 75.20 | 72.82 | -0.59% | 708 |
| Jun 30, 2026 | 77.14 | 77.14 | 75.00 | 75.65 | 73.25 | -1.29% | 3,194 |
| Jun 29, 2026 | 76.95 | 77.51 | 75.54 | 76.64 | 74.21 | 0.90% | 913 |
| Jun 25, 2026 | 77.70 | 78.33 | 75.84 | 75.96 | 73.55 | -2.24% | 4,323 |
| Jun 24, 2026 | 75.04 | 79.49 | 75.04 | 77.70 | 75.24 | 3.89% | 13,005 |
| Jun 23, 2026 | 76.39 | 76.39 | 74.00 | 74.79 | 72.42 | -1.37% | 2,183 |
| Jun 22, 2026 | 75.70 | 77.00 | 74.68 | 75.83 | 73.43 | 0.17% | 8,448 |
| Jun 19, 2026 | 77.81 | 78.61 | 75.00 | 75.70 | 73.30 | -2.23% | 3,205 |
| Jun 18, 2026 | 76.43 | 78.00 | 76.43 | 77.43 | 74.98 | 2.14% | 3,212 |
| Jun 17, 2026 | 76.70 | 76.76 | 75.00 | 75.81 | 73.41 | 0.38% | 3,903 |
| Jun 16, 2026 | 76.20 | 76.80 | 75.20 | 75.52 | 73.13 | -0.01% | 1,313 |
| Jun 15, 2026 | 76.43 | 76.88 | 75.53 | 75.53 | 73.14 | 2.34% | 796 |
| Jun 12, 2026 | 72.63 | 74.83 | 72.63 | 73.80 | 71.46 | 0.46% | 1,437 |