Kuantum Papers Limited (BOM:532937)
India · Delayed Price · Currency is INR 75.77
+0.42 (0.56%)
At close: Jul 10, 2026
Kuantum Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 74.65 | 76.23 | 73.85 | 75.77 | 75.77 | 0.56% | 773 |
| Jul 9, 2026 | 76.50 | 76.50 | 75.00 | 75.35 | 75.35 | 0.78% | 849 |
| Jul 8, 2026 | 75.75 | 76.55 | 74.51 | 74.77 | 74.77 | -2.38% | 3,104 |
| Jul 7, 2026 | 75.70 | 77.16 | 75.46 | 76.59 | 76.59 | 0.07% | 1,275 |
| Jul 6, 2026 | 77.50 | 78.01 | 76.50 | 76.54 | 76.54 | -0.60% | 477 |
| Jul 3, 2026 | 76.73 | 77.00 | 76.12 | 77.00 | 77.00 | 1.78% | 767 |
| Jul 2, 2026 | 76.75 | 77.41 | 75.65 | 75.65 | 75.65 | 0.60% | 1,412 |
| Jul 1, 2026 | 77.65 | 78.90 | 75.00 | 75.20 | 75.20 | -0.59% | 708 |
| Jun 30, 2026 | 77.14 | 77.14 | 75.00 | 75.65 | 75.65 | -1.29% | 3,194 |
| Jun 29, 2026 | 76.95 | 77.51 | 75.54 | 76.64 | 76.64 | 0.90% | 913 |
| Jun 25, 2026 | 77.70 | 78.33 | 75.84 | 75.96 | 75.96 | -2.24% | 4,323 |
| Jun 24, 2026 | 75.04 | 79.49 | 75.04 | 77.70 | 77.70 | 3.89% | 13,005 |
| Jun 23, 2026 | 76.39 | 76.39 | 74.00 | 74.79 | 74.79 | -1.37% | 2,183 |
| Jun 22, 2026 | 75.70 | 77.00 | 74.68 | 75.83 | 75.83 | 0.17% | 8,448 |
| Jun 19, 2026 | 77.81 | 78.61 | 75.00 | 75.70 | 75.70 | -2.23% | 3,205 |
| Jun 18, 2026 | 76.43 | 78.00 | 76.43 | 77.43 | 77.43 | 2.14% | 3,212 |
| Jun 17, 2026 | 76.70 | 76.76 | 75.00 | 75.81 | 75.81 | 0.38% | 3,903 |
| Jun 16, 2026 | 76.20 | 76.80 | 75.20 | 75.52 | 75.52 | -0.01% | 1,313 |
| Jun 15, 2026 | 76.43 | 76.88 | 75.53 | 75.53 | 75.53 | 2.34% | 796 |
| Jun 12, 2026 | 72.63 | 74.83 | 72.63 | 73.80 | 73.80 | 0.46% | 1,437 |
| Jun 11, 2026 | 74.00 | 74.70 | 72.63 | 73.46 | 73.46 | -0.97% | 2,295 |
| Jun 10, 2026 | 74.70 | 75.95 | 73.59 | 74.18 | 74.18 | 0.80% | 2,444 |
| Jun 9, 2026 | 76.38 | 78.54 | 73.59 | 73.59 | 73.59 | -0.67% | 2,906 |
| Jun 8, 2026 | 76.80 | 77.52 | 73.91 | 74.09 | 74.09 | -3.50% | 1,456 |
| Jun 5, 2026 | 77.37 | 77.77 | 76.25 | 76.78 | 76.78 | -0.76% | 3,976 |
| Jun 4, 2026 | 77.00 | 77.71 | 76.00 | 77.37 | 77.37 | 0.68% | 3,382 |
| Jun 3, 2026 | 74.75 | 77.20 | 74.50 | 76.85 | 76.85 | 3.17% | 4,167 |
| Jun 2, 2026 | 74.00 | 76.02 | 74.00 | 74.49 | 74.49 | -0.80% | 5,148 |
| Jun 1, 2026 | 80.99 | 80.99 | 74.57 | 75.09 | 75.09 | -0.67% | 8,564 |
| May 29, 2026 | 75.67 | 78.91 | 75.00 | 75.60 | 75.60 | -2.19% | 4,668 |
| May 27, 2026 | 78.33 | 78.72 | 76.51 | 77.29 | 77.29 | -1.69% | 8,552 |
| May 26, 2026 | 80.77 | 82.36 | 77.75 | 78.62 | 78.62 | -1.81% | 10,958 |
| May 25, 2026 | 82.00 | 82.00 | 79.45 | 80.07 | 80.07 | -0.26% | 2,568 |
| May 22, 2026 | 79.55 | 80.80 | 79.00 | 80.28 | 80.28 | 1.41% | 1,352 |
| May 21, 2026 | 78.38 | 80.00 | 78.36 | 79.16 | 79.16 | 3.05% | 820 |
| May 20, 2026 | 76.90 | 78.18 | 76.50 | 76.82 | 76.82 | -0.47% | 10,962 |
| May 19, 2026 | 77.59 | 79.30 | 76.62 | 77.18 | 77.18 | 1.71% | 6,140 |
| May 18, 2026 | 77.25 | 78.12 | 75.61 | 75.88 | 75.88 | -2.56% | 4,514 |
| May 15, 2026 | 80.36 | 80.65 | 77.80 | 77.87 | 77.87 | -3.45% | 6,362 |
| May 14, 2026 | 80.56 | 81.27 | 79.80 | 80.65 | 80.65 | 1.92% | 496 |
| May 13, 2026 | 75.05 | 79.59 | 75.05 | 79.13 | 79.13 | 2.26% | 2,218 |
| May 12, 2026 | 79.15 | 79.15 | 76.00 | 77.38 | 77.38 | -1.94% | 2,687 |
| May 11, 2026 | 79.11 | 79.77 | 77.84 | 78.91 | 78.91 | -1.39% | 2,226 |
| May 8, 2026 | 80.00 | 81.68 | 79.50 | 80.02 | 80.02 | -0.88% | 5,388 |
| May 7, 2026 | 80.79 | 81.65 | 79.79 | 80.73 | 80.73 | -0.07% | 2,146 |
| May 6, 2026 | 79.64 | 81.18 | 78.68 | 80.79 | 80.79 | 3.62% | 6,600 |
| May 5, 2026 | 76.50 | 78.82 | 76.50 | 77.97 | 77.97 | -1.32% | 4,538 |
| May 4, 2026 | 78.95 | 80.17 | 77.80 | 79.01 | 79.01 | 0.95% | 2,449 |
| Apr 30, 2026 | 80.00 | 80.00 | 77.98 | 78.27 | 78.27 | -1.99% | 7,347 |
| Apr 29, 2026 | 81.75 | 82.15 | 79.58 | 79.86 | 79.86 | -1.94% | 6,097 |