Kuantum Papers Limited (NSE:KUANTUM)
India · Delayed Price · Currency is INR 78.15
-1.64 (-2.06%)
Aug 19, 2026, 3:29 PM IST
NSE:KUANTUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 80.01 | 80.85 | 78.15 | 78.70 | 76.20 | -1.37% | 220,108 |
| Aug 18, 2026 | 80.74 | 81.28 | 79.20 | 79.79 | 77.26 | -0.67% | 153,618 |
| Aug 17, 2026 | 82.49 | 82.49 | 79.82 | 80.33 | 77.78 | -0.41% | 173,637 |
| Aug 14, 2026 | 79.90 | 82.00 | 79.87 | 80.66 | 78.10 | 0.95% | 164,943 |
| Aug 13, 2026 | 83.60 | 84.30 | 77.80 | 79.90 | 77.36 | -6.09% | 274,421 |
| Aug 12, 2026 | 86.00 | 86.79 | 84.12 | 85.08 | 82.38 | -0.90% | 160,582 |
| Aug 11, 2026 | 87.00 | 88.69 | 85.10 | 85.85 | 83.12 | -0.51% | 236,333 |
| Aug 10, 2026 | 87.00 | 88.80 | 85.41 | 86.29 | 83.55 | 0.29% | 227,177 |
| Aug 7, 2026 | 80.20 | 86.90 | 80.16 | 86.04 | 83.31 | 6.74% | 506,234 |
| Aug 6, 2026 | 80.74 | 82.44 | 79.62 | 80.61 | 78.05 | 0.70% | 137,017 |
| Aug 5, 2026 | 79.67 | 81.29 | 79.10 | 80.05 | 77.51 | 0.82% | 89,619 |
| Aug 4, 2026 | 79.50 | 81.37 | 78.81 | 79.40 | 76.88 | 0.06% | 140,649 |
| Aug 3, 2026 | 79.00 | 80.80 | 78.71 | 79.35 | 76.83 | 1.67% | 103,500 |
| Jul 31, 2026 | 78.90 | 79.20 | 77.31 | 78.05 | 75.57 | -0.15% | 41,118 |
| Jul 30, 2026 | 77.76 | 80.00 | 76.51 | 78.17 | 75.69 | 0.83% | 58,158 |
| Jul 29, 2026 | 79.00 | 80.80 | 76.91 | 77.53 | 75.07 | -0.08% | 93,689 |
| Jul 28, 2026 | 80.60 | 80.60 | 76.80 | 77.59 | 75.13 | -3.22% | 98,648 |
| Jul 27, 2026 | 79.50 | 83.38 | 79.50 | 80.17 | 77.62 | 3.63% | 213,786 |
| Jul 24, 2026 | 79.70 | 80.19 | 76.99 | 77.36 | 74.90 | -2.91% | 93,014 |
| Jul 23, 2026 | 78.90 | 87.00 | 78.32 | 79.68 | 77.15 | 1.85% | 613,588 |
| Jul 22, 2026 | 75.90 | 79.00 | 73.20 | 78.23 | 75.74 | 3.49% | 155,085 |
| Jul 21, 2026 | 75.62 | 76.28 | 75.40 | 75.59 | 73.19 | 0.67% | 27,223 |
| Jul 20, 2026 | 76.50 | 76.50 | 74.11 | 75.09 | 72.70 | -1.57% | 38,273 |
| Jul 17, 2026 | 76.35 | 76.99 | 75.25 | 76.29 | 73.87 | -0.10% | 43,181 |
| Jul 16, 2026 | 76.75 | 77.21 | 75.95 | 76.37 | 73.94 | -0.21% | 19,879 |
| Jul 15, 2026 | 77.35 | 77.79 | 75.44 | 76.53 | 74.10 | -0.57% | 44,034 |
| Jul 14, 2026 | 77.32 | 78.00 | 75.32 | 76.97 | 74.52 | 0.04% | 70,263 |
| Jul 13, 2026 | 74.50 | 77.97 | 74.50 | 76.94 | 74.50 | 1.75% | 53,127 |
| Jul 10, 2026 | 75.61 | 76.19 | 75.04 | 75.62 | 73.22 | 0.17% | 20,222 |
| Jul 9, 2026 | 76.00 | 76.00 | 75.00 | 75.49 | 73.09 | 0.69% | 15,977 |
| Jul 8, 2026 | 76.30 | 76.44 | 74.60 | 74.97 | 72.59 | -2.15% | 52,904 |
| Jul 7, 2026 | 76.00 | 77.48 | 75.51 | 76.62 | 74.19 | 0.10% | 31,322 |
| Jul 6, 2026 | 77.40 | 78.36 | 76.32 | 76.54 | 74.11 | -0.65% | 35,264 |
| Jul 3, 2026 | 76.24 | 77.64 | 76.03 | 77.04 | 74.59 | 1.34% | 65,654 |
| Jul 2, 2026 | 76.20 | 76.90 | 75.03 | 76.02 | 73.61 | 0.76% | 46,538 |
| Jul 1, 2026 | 76.20 | 76.99 | 75.00 | 75.45 | 73.05 | 0.13% | 41,203 |
| Jun 30, 2026 | 75.87 | 76.73 | 75.00 | 75.35 | 72.96 | -0.69% | 53,964 |
| Jun 29, 2026 | 77.77 | 77.99 | 75.01 | 75.87 | 73.46 | -0.72% | 64,170 |
| Jun 25, 2026 | 78.99 | 78.99 | 76.00 | 76.42 | 73.99 | -1.61% | 60,143 |
| Jun 24, 2026 | 75.40 | 79.39 | 74.00 | 77.67 | 75.20 | 4.40% | 289,653 |
| Jun 23, 2026 | 75.64 | 76.57 | 73.91 | 74.40 | 72.04 | -1.64% | 56,774 |
| Jun 22, 2026 | 77.38 | 77.38 | 75.15 | 75.64 | 73.24 | 0.12% | 85,380 |
| Jun 19, 2026 | 77.50 | 78.92 | 74.76 | 75.55 | 73.15 | -1.86% | 146,079 |
| Jun 18, 2026 | 76.05 | 78.34 | 76.05 | 76.98 | 74.53 | 1.00% | 86,379 |
| Jun 17, 2026 | 75.63 | 76.69 | 74.80 | 76.22 | 73.80 | 1.26% | 75,924 |
| Jun 16, 2026 | 75.64 | 76.79 | 74.80 | 75.27 | 72.88 | -0.49% | 67,037 |
| Jun 15, 2026 | 75.00 | 77.00 | 75.00 | 75.64 | 73.24 | 1.15% | 41,625 |
| Jun 12, 2026 | 73.35 | 75.00 | 73.16 | 74.78 | 72.40 | 2.12% | 25,592 |
| Jun 11, 2026 | 74.00 | 75.50 | 72.52 | 73.23 | 70.90 | -0.61% | 43,085 |
| Jun 10, 2026 | 74.00 | 75.91 | 73.34 | 73.68 | 71.34 | -0.30% | 81,676 |