NSE:KUANTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	81.88	83.95	81.17	81.44	81.44	-0.54%	4,479
Apr 27, 2026	81.73	83.13	79.26	81.88	81.88	1.97%	4,518
Apr 24, 2026	80.95	81.60	79.50	80.30	80.30	-0.27%	5,295
Apr 23, 2026	79.82	82.20	79.82	80.52	80.52	2.90%	6,271
Apr 22, 2026	79.98	80.80	78.25	78.25	78.25	-1.41%	14,285
Apr 21, 2026	81.84	83.30	79.10	79.37	79.37	-3.85%	11,546
Apr 20, 2026	84.19	86.79	81.65	82.55	82.55	-3.14%	4,486
Apr 17, 2026	84.00	86.38	84.00	85.23	85.23	0.21%	11,957
Apr 16, 2026	85.90	86.62	84.50	85.05	85.05	0.47%	8,035
Apr 15, 2026	84.11	86.00	84.05	84.65	84.65	1.96%	4,297
Apr 13, 2026	76.70	83.76	76.70	83.02	83.02	-0.67%	2,827
Apr 10, 2026	81.95	84.25	79.68	83.58	83.58	6.66%	8,076
Apr 9, 2026	77.64	78.78	76.91	78.36	78.36	2.53%	914
Apr 8, 2026	76.00	77.80	75.50	76.43	76.43	3.49%	2,284
Apr 7, 2026	73.24	74.62	73.24	73.85	73.85	0.48%	3,016
Apr 6, 2026	71.35	75.00	69.95	73.50	73.50	6.14%	16,939
Apr 2, 2026	67.50	70.53	66.86	69.25	69.25	-0.82%	3,702
Apr 1, 2026	66.09	71.20	66.09	69.82	69.82	5.64%	21,414
Mar 30, 2026	66.93	69.51	65.47	66.09	66.09	-3.57%	13,688
Mar 27, 2026	78.70	78.70	68.01	68.54	68.54	-5.42%	17,898
Mar 25, 2026	75.00	76.58	72.04	72.47	72.47	-0.44%	12,670
Mar 24, 2026	74.04	74.43	71.99	72.79	72.79	1.22%	18,712
Mar 23, 2026	78.30	78.30	71.70	71.91	71.91	-8.16%	22,287
Mar 20, 2026	81.44	82.00	77.01	78.30	78.30	-0.84%	942
Mar 19, 2026	84.00	84.00	78.51	78.96	78.96	-4.70%	1,996
Mar 18, 2026	77.30	84.99	76.57	82.85	82.85	9.11%	6,940
Mar 17, 2026	78.98	79.20	75.84	75.93	75.93	-2.50%	3,904
Mar 16, 2026	79.50	79.50	76.00	77.88	77.88	-2.04%	9,335
Mar 13, 2026	82.46	82.46	79.50	79.50	79.50	-2.55%	391
Mar 12, 2026	81.74	82.50	81.17	81.58	81.58	-1.10%	510
Mar 11, 2026	82.54	83.07	81.75	82.49	82.49	-0.48%	3,093
Mar 10, 2026	82.97	83.00	81.71	82.89	82.89	2.46%	7,855
Mar 9, 2026	81.10	83.25	80.00	80.90	80.90	-3.61%	2,100