Kuantum Papers Limited (NSE:KUANTUM)
India · Delayed Price · Currency is INR 107.63
+0.21 (0.20%)
Oct 24, 2025, 3:29 PM IST
Kuantum Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 107.97 | 109.95 | 107.52 | 107.63 | 107.63 | 0.20% | 38,274 |
| Oct 23, 2025 | 108.00 | 109.81 | 107.24 | 107.42 | 107.42 | -1.20% | 51,473 |
| Oct 21, 2025 | 107.87 | 109.50 | 107.80 | 108.72 | 108.72 | 0.79% | 6,030 |
| Oct 20, 2025 | 108.87 | 109.41 | 107.23 | 107.87 | 107.87 | 0.68% | 11,102 |
| Oct 17, 2025 | 108.98 | 109.19 | 106.80 | 107.14 | 107.14 | -0.54% | 36,808 |
| Oct 16, 2025 | 108.75 | 109.19 | 107.21 | 107.72 | 107.72 | -0.19% | 24,590 |
| Oct 15, 2025 | 107.50 | 109.45 | 107.04 | 107.92 | 107.92 | 1.04% | 31,297 |
| Oct 14, 2025 | 108.37 | 109.20 | 106.15 | 106.81 | 106.81 | -0.99% | 34,616 |
| Oct 13, 2025 | 107.20 | 108.90 | 106.99 | 107.88 | 107.88 | -0.88% | 21,948 |
| Oct 10, 2025 | 108.30 | 109.40 | 107.79 | 108.84 | 108.84 | 0.97% | 20,497 |
| Oct 9, 2025 | 110.37 | 110.37 | 107.20 | 107.79 | 107.79 | -0.39% | 27,960 |
| Oct 8, 2025 | 107.06 | 108.88 | 107.06 | 108.21 | 108.21 | 0.30% | 16,688 |
| Oct 7, 2025 | 108.50 | 110.39 | 107.75 | 107.89 | 107.89 | -0.54% | 56,756 |
| Oct 6, 2025 | 112.20 | 112.20 | 108.01 | 108.48 | 108.48 | -1.77% | 41,497 |
| Oct 3, 2025 | 109.00 | 113.00 | 109.00 | 110.43 | 110.43 | 0.84% | 75,706 |
| Oct 1, 2025 | 107.89 | 110.00 | 107.89 | 109.51 | 109.51 | 1.50% | 52,697 |
| Sep 30, 2025 | 110.93 | 111.99 | 107.69 | 107.89 | 107.89 | -1.19% | 180,069 |
| Sep 29, 2025 | 111.45 | 112.86 | 108.00 | 109.19 | 109.19 | -1.52% | 116,868 |
| Sep 26, 2025 | 116.00 | 116.00 | 110.00 | 110.87 | 110.87 | -3.25% | 42,741 |
| Sep 25, 2025 | 111.20 | 121.29 | 110.01 | 114.60 | 114.60 | 3.86% | 332,570 |
| Sep 24, 2025 | 111.75 | 111.80 | 110.08 | 110.34 | 110.34 | -0.20% | 33,646 |
| Sep 23, 2025 | 111.02 | 111.93 | 110.11 | 110.56 | 110.56 | -0.41% | 36,333 |
| Sep 22, 2025 | 111.24 | 112.45 | 110.21 | 111.02 | 111.02 | 0.66% | 47,789 |
| Sep 19, 2025 | 112.47 | 112.47 | 109.95 | 110.29 | 110.29 | -0.87% | 59,021 |
| Sep 18, 2025 | 113.49 | 113.49 | 111.00 | 111.26 | 111.26 | -0.50% | 20,277 |
| Sep 17, 2025 | 111.90 | 113.90 | 110.41 | 111.82 | 111.82 | 0.95% | 60,499 |
| Sep 16, 2025 | 111.99 | 111.99 | 110.01 | 110.77 | 110.77 | 0.31% | 31,387 |
| Sep 15, 2025 | 111.34 | 112.90 | 109.80 | 110.43 | 110.43 | -0.82% | 45,802 |
| Sep 12, 2025 | 112.90 | 113.99 | 109.60 | 111.34 | 111.34 | -1.60% | 50,051 |
| Sep 11, 2025 | 111.45 | 113.90 | 111.45 | 113.15 | 113.15 | 1.55% | 44,578 |
| Sep 10, 2025 | 113.70 | 113.70 | 110.51 | 111.42 | 111.42 | -0.41% | 57,387 |
| Sep 9, 2025 | 112.00 | 113.78 | 110.50 | 111.88 | 111.88 | 0.81% | 72,855 |
| Sep 8, 2025 | 109.50 | 112.50 | 109.50 | 110.98 | 110.98 | 1.22% | 54,943 |
| Sep 5, 2025 | 109.93 | 111.61 | 108.52 | 109.64 | 109.64 | -0.22% | 50,243 |
| Sep 4, 2025 | 112.95 | 113.40 | 109.10 | 109.88 | 109.88 | -1.07% | 65,766 |
| Sep 3, 2025 | 112.80 | 113.15 | 109.98 | 111.07 | 111.07 | -0.54% | 58,574 |
| Sep 2, 2025 | 111.67 | 114.45 | 109.99 | 111.67 | 111.67 | 1.10% | 57,782 |
| Sep 1, 2025 | 111.55 | 113.23 | 109.76 | 110.45 | 110.45 | -0.54% | 51,297 |
| Aug 29, 2025 | 111.20 | 112.80 | 110.00 | 111.05 | 111.05 | -0.13% | 31,740 |
| Aug 28, 2025 | 113.29 | 114.98 | 109.99 | 111.20 | 111.20 | -1.84% | 56,043 |
| Aug 26, 2025 | 118.70 | 118.70 | 112.51 | 113.29 | 113.29 | -4.45% | 80,937 |
| Aug 25, 2025 | 112.00 | 122.09 | 112.00 | 118.57 | 118.57 | 4.80% | 376,639 |
| Aug 22, 2025 | 116.55 | 116.90 | 112.56 | 113.14 | 113.14 | -4.43% | 78,054 |
| Aug 21, 2025 | 120.45 | 120.45 | 117.85 | 118.38 | 115.38 | -0.45% | 80,248 |
| Aug 20, 2025 | 118.11 | 120.89 | 117.75 | 118.91 | 115.90 | 1.49% | 101,794 |
| Aug 19, 2025 | 116.16 | 117.90 | 114.95 | 117.16 | 114.19 | 1.56% | 45,703 |
| Aug 18, 2025 | 115.10 | 117.00 | 113.67 | 115.36 | 112.44 | 1.29% | 51,406 |
| Aug 14, 2025 | 114.73 | 116.00 | 113.00 | 113.89 | 111.00 | -0.58% | 29,464 |
| Aug 13, 2025 | 118.00 | 118.00 | 114.00 | 114.55 | 111.65 | -1.10% | 45,047 |
| Aug 12, 2025 | 116.39 | 118.79 | 115.46 | 115.82 | 112.89 | -1.04% | 46,496 |