Kuantum Papers Limited (BOM:532937)
India · Delayed Price · Currency is INR 76.00
-0.82 (-1.07%)
At close: Oct 5, 2026
Kuantum Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 76.00 | 78.88 | 75.43 | 76.00 | 76.00 | -1.07% | 4,563 |
| Oct 1, 2026 | 76.15 | 78.98 | 74.24 | 76.82 | 76.82 | -1.08% | 4,223 |
| Sep 30, 2026 | 76.95 | 77.85 | 76.00 | 77.66 | 77.66 | 0.92% | 5,563 |
| Sep 29, 2026 | 76.53 | 79.22 | 76.00 | 76.95 | 76.95 | 0.55% | 1,585 |
| Sep 28, 2026 | 80.00 | 80.11 | 76.11 | 76.53 | 76.53 | -3.75% | 4,720 |
| Sep 25, 2026 | 81.23 | 82.44 | 79.42 | 79.51 | 79.51 | -1.11% | 2,358 |
| Sep 24, 2026 | 82.00 | 82.43 | 79.86 | 80.40 | 80.40 | -2.56% | 3,637 |
| Sep 23, 2026 | 85.31 | 86.50 | 82.04 | 82.51 | 82.51 | -2.54% | 14,811 |
| Sep 22, 2026 | 81.50 | 85.99 | 77.80 | 84.66 | 84.66 | 4.93% | 18,068 |
| Sep 21, 2026 | 79.75 | 83.20 | 77.52 | 80.68 | 80.68 | 2.13% | 42,765 |
| Sep 18, 2026 | 76.82 | 79.55 | 76.00 | 79.00 | 79.00 | 4.62% | 3,110 |
| Sep 17, 2026 | 76.75 | 77.74 | 75.20 | 75.51 | 75.51 | 0.11% | 2,514 |
| Sep 16, 2026 | 76.62 | 76.62 | 75.34 | 75.43 | 75.43 | -0.97% | 2,963 |
| Sep 15, 2026 | 75.84 | 80.00 | 75.67 | 76.17 | 76.17 | -0.59% | 23,643 |
| Sep 11, 2026 | 75.32 | 78.20 | 75.13 | 76.62 | 76.62 | 1.59% | 3,162 |
| Sep 10, 2026 | 76.58 | 78.24 | 75.25 | 75.42 | 75.42 | 0.16% | 777 |
| Sep 9, 2026 | 78.00 | 78.00 | 75.25 | 75.30 | 75.30 | -3.46% | 4,986 |
| Sep 8, 2026 | 77.54 | 81.09 | 77.50 | 78.00 | 78.00 | 1.71% | 11,026 |
| Sep 7, 2026 | 75.00 | 80.00 | 74.00 | 76.69 | 76.69 | 3.41% | 19,430 |
| Sep 4, 2026 | 75.20 | 75.70 | 73.42 | 74.16 | 74.16 | -2.38% | 5,492 |
| Sep 3, 2026 | 70.45 | 76.30 | 70.45 | 75.97 | 75.97 | 6.09% | 18,216 |
| Sep 2, 2026 | 71.20 | 72.22 | 70.57 | 71.61 | 71.61 | -0.40% | 10,945 |
| Sep 1, 2026 | 72.13 | 72.13 | 70.59 | 71.90 | 71.90 | -0.42% | 1,143 |
| Aug 31, 2026 | 71.69 | 73.16 | 71.37 | 72.20 | 72.20 | -2.02% | 2,276 |
| Aug 28, 2026 | 76.80 | 76.80 | 71.83 | 73.69 | 73.69 | 1.95% | 6,828 |
| Aug 27, 2026 | 72.35 | 72.94 | 72.10 | 72.28 | 72.28 | -0.33% | 4,791 |
| Aug 26, 2026 | 73.10 | 74.24 | 71.80 | 72.52 | 72.52 | 0.48% | 3,744 |
| Aug 25, 2026 | 72.50 | 73.71 | 71.68 | 72.17 | 72.17 | -0.88% | 3,758 |
| Aug 24, 2026 | 74.19 | 74.70 | 72.50 | 72.81 | 72.81 | -1.39% | 9,880 |
| 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 |