Kuantum Papers Limited (NSE:KUANTUM)
India · Delayed Price · Currency is INR 77.04
+1.02 (1.34%)
Jul 3, 2026, 3:29 PM IST
NSE:KUANTUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 76.24 | 77.64 | 76.03 | 77.04 | 77.04 | 1.34% | 65,654 |
| Jul 2, 2026 | 76.20 | 76.90 | 75.03 | 76.02 | 76.02 | 0.76% | 46,538 |
| Jul 1, 2026 | 76.20 | 76.99 | 75.00 | 75.45 | 75.45 | 0.13% | 41,203 |
| Jun 30, 2026 | 75.87 | 76.73 | 75.00 | 75.35 | 75.35 | -0.69% | 53,964 |
| Jun 29, 2026 | 77.77 | 77.99 | 75.01 | 75.87 | 75.87 | -0.72% | 64,170 |
| Jun 25, 2026 | 78.99 | 78.99 | 76.00 | 76.42 | 76.42 | -1.61% | 60,143 |
| Jun 24, 2026 | 75.40 | 79.39 | 74.00 | 77.67 | 77.67 | 4.40% | 289,653 |
| Jun 23, 2026 | 75.64 | 76.57 | 73.91 | 74.40 | 74.40 | -1.64% | 56,774 |
| Jun 22, 2026 | 77.38 | 77.38 | 75.15 | 75.64 | 75.64 | 0.12% | 85,380 |
| Jun 19, 2026 | 77.50 | 78.92 | 74.76 | 75.55 | 75.55 | -1.86% | 146,079 |
| Jun 18, 2026 | 76.05 | 78.34 | 76.05 | 76.98 | 76.98 | 1.00% | 86,379 |
| Jun 17, 2026 | 75.63 | 76.69 | 74.80 | 76.22 | 76.22 | 1.26% | 75,924 |
| Jun 16, 2026 | 75.64 | 76.79 | 74.80 | 75.27 | 75.27 | -0.49% | 67,037 |
| Jun 15, 2026 | 75.00 | 77.00 | 75.00 | 75.64 | 75.64 | 1.15% | 41,625 |
| Jun 12, 2026 | 73.35 | 75.00 | 73.16 | 74.78 | 74.78 | 2.12% | 25,592 |
| Jun 11, 2026 | 74.00 | 75.50 | 72.52 | 73.23 | 73.23 | -0.61% | 43,085 |
| Jun 10, 2026 | 74.00 | 75.91 | 73.34 | 73.68 | 73.68 | -0.30% | 81,676 |
| Jun 9, 2026 | 74.01 | 76.00 | 73.07 | 73.90 | 73.90 | -0.31% | 75,008 |
| Jun 8, 2026 | 75.75 | 77.76 | 73.91 | 74.13 | 74.13 | -3.50% | 38,572 |
| Jun 5, 2026 | 77.88 | 77.95 | 75.80 | 76.82 | 76.82 | -0.21% | 33,764 |
| Jun 4, 2026 | 77.00 | 78.00 | 75.79 | 76.98 | 76.98 | 0.18% | 49,444 |
| Jun 3, 2026 | 73.50 | 77.79 | 73.50 | 76.84 | 76.84 | 3.03% | 129,166 |
| Jun 2, 2026 | 75.08 | 75.66 | 73.50 | 74.58 | 74.58 | -0.67% | 51,905 |
| Jun 1, 2026 | 76.96 | 77.55 | 74.55 | 75.08 | 75.08 | -0.66% | 71,337 |
| May 29, 2026 | 77.99 | 79.28 | 74.71 | 75.58 | 75.58 | -2.11% | 147,844 |
| May 27, 2026 | 77.25 | 78.65 | 76.50 | 77.21 | 77.21 | -1.42% | 116,972 |
| May 26, 2026 | 79.60 | 82.80 | 77.66 | 78.32 | 78.32 | -1.97% | 112,406 |
| May 25, 2026 | 81.99 | 82.58 | 78.25 | 79.89 | 79.89 | -1.36% | 76,773 |
| May 22, 2026 | 79.79 | 81.50 | 78.71 | 80.99 | 80.99 | 2.78% | 75,668 |
| May 21, 2026 | 78.00 | 80.36 | 77.98 | 78.80 | 78.80 | 2.34% | 62,305 |
| May 20, 2026 | 76.10 | 78.18 | 76.10 | 77.00 | 77.00 | -0.13% | 29,439 |
| May 19, 2026 | 78.10 | 79.52 | 76.56 | 77.10 | 77.10 | 1.06% | 82,423 |
| May 18, 2026 | 78.01 | 78.01 | 75.26 | 76.29 | 76.29 | -2.52% | 76,879 |
| May 15, 2026 | 80.80 | 80.80 | 77.77 | 78.26 | 78.26 | -2.76% | 42,585 |
| May 14, 2026 | 80.00 | 81.08 | 78.91 | 80.48 | 80.48 | 1.18% | 150,161 |
| May 13, 2026 | 77.99 | 80.00 | 76.80 | 79.54 | 79.54 | 3.50% | 90,533 |
| May 12, 2026 | 78.92 | 79.16 | 75.78 | 76.85 | 76.85 | -2.41% | 89,149 |
| May 11, 2026 | 79.40 | 79.47 | 78.30 | 78.75 | 78.75 | -1.37% | 39,554 |
| May 8, 2026 | 80.32 | 81.88 | 78.36 | 79.84 | 79.84 | -0.60% | 63,232 |
| May 7, 2026 | 81.50 | 81.90 | 79.51 | 80.32 | 80.32 | -0.11% | 91,543 |
| May 6, 2026 | 79.80 | 80.68 | 78.03 | 80.41 | 80.41 | 2.81% | 83,300 |
| May 5, 2026 | 78.50 | 79.47 | 77.40 | 78.21 | 78.21 | 0.14% | 73,836 |
| May 4, 2026 | 80.00 | 80.00 | 77.85 | 78.10 | 78.10 | -0.08% | 107,556 |
| Apr 30, 2026 | 80.00 | 80.00 | 77.50 | 78.16 | 78.16 | -2.35% | 81,200 |
| Apr 29, 2026 | 82.40 | 82.40 | 79.01 | 80.04 | 80.04 | -1.39% | 94,970 |
| Apr 28, 2026 | 82.30 | 83.98 | 81.10 | 81.17 | 81.17 | -0.25% | 77,634 |
| Apr 27, 2026 | 82.40 | 82.69 | 79.65 | 81.37 | 81.37 | 1.42% | 148,810 |
| Apr 24, 2026 | 81.80 | 81.80 | 79.20 | 80.23 | 80.23 | -0.45% | 111,012 |
| Apr 23, 2026 | 79.00 | 82.00 | 79.00 | 80.59 | 80.59 | 1.86% | 64,246 |
| Apr 22, 2026 | 79.18 | 80.59 | 78.01 | 79.12 | 79.12 | -1.08% | 134,160 |