Kuantum Papers Limited - KUANTUM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	111.45	109.19	109.19	112.86	108	116,868
September 26, 2025	116	110.87	110.87	116	110	42,741
September 25, 2025	111.2	114.6	114.6	121.29	110.01	332,570
September 24, 2025	111.75	110.34	110.34	111.8	110.08	33,646
September 23, 2025	111.02	110.56	110.56	111.93	110.11	36,333
September 22, 2025	111.24	111.02	111.02	112.45	110.21	47,789
September 19, 2025	112.47	110.29	110.29	112.47	109.95	61,046
September 18, 2025	113.49	111.26	111.26	113.49	111	20,277
September 17, 2025	111.9	111.9	111.9	113.9	110.41	54,706
September 16, 2025	111.99	110.77	110.77	111.99	110.01	31,387
September 15, 2025	111.34	110.43	110.43	112.9	109.8	45,802
September 12, 2025	112.9	111.34	111.34	113.99	109.6	50,051
September 11, 2025	111.45	113.15	113.15	113.9	111.45	46,112
September 10, 2025	113.7	111.42	111.42	113.7	110.51	57,387
September 09, 2025	112	111.88	111.88	113.78	110.5	72,925
September 08, 2025	109.5	110.98	110.98	112.5	109.5	54,943
September 05, 2025	109.93	109.64	109.64	111.61	108.52	50,293
September 04, 2025	112.95	109.88	109.88	113.4	109.1	65,766
September 03, 2025	112.8	111.07	111.07	113.15	109.98	58,580
September 02, 2025	111.67	111.67	111.67	114.45	109.99	57,782
September 01, 2025	111.55	110.45	110.45	113.23	109.76	51,297
August 29, 2025	111.2	111.05	111.05	112.8	110	31,740
August 28, 2025	113.29	111.2	111.2	114.98	109.99	56,043
August 26, 2025	118.7	113.29	113.29	118.7	112.51	80,937
August 25, 2025	112	118.57	118.57	122.09	112	376,639
August 22, 2025	116.55	113.14	113.14	116.9	112.56	78,054
August 21, 2025	120.45	118.38	115.38	120.45	117.85	80,248
August 20, 2025	118.11	118.91	115.9	120.89	117.75	101,794
August 19, 2025	116.16	117.16	117.16	117.9	114.95	45,705
August 18, 2025	115.1	115.36	115.36	117	113.67	51,412
August 14, 2025	114.73	113.89	113.89	116	113	29,464
August 13, 2025	118	114.55	114.55	118	114	45,147
August 12, 2025	116.39	115.82	115.82	118.79	115.46	47,375
August 11, 2025	115.02	117.04	117.04	118.94	114.49	43,773
August 08, 2025	126.9	115.13	115.13	126.9	113.57	158,284
August 07, 2025	123.1	124.93	124.93	127.48	123.1	42,844
August 06, 2025	125.33	125.64	125.64	127.5	123.67	41,215
August 05, 2025	128.5	122.87	122.87	128.5	121.14	68,018
August 04, 2025	127.69	125.81	125.81	129.64	125	39,042
August 01, 2025	128.1	127.67	127.67	132	127.05	34,321
July 31, 2025	132.79	128.55	128.55	132.79	128.11	26,627
July 30, 2025	131.13	129.67	129.67	131.85	129.03	37,799
July 29, 2025	129.47	131.12	131.12	134.2	129.47	76,368
July 28, 2025	131	129.47	129.47	131.79	128.95	36,178
July 25, 2025	131.35	131.23	131.23	132.34	130.11	36,623
July 24, 2025	132.01	132.74	132.74	135	129.9	75,626
July 23, 2025	131.5	132.65	132.65	133.89	130	94,104
July 22, 2025	127.28	131.27	131.27	134	127.28	91,534
July 21, 2025	128.5	127.49	127.49	130.71	127.01	33,613
July 18, 2025	128.99	130.74	130.74	134.8	127.6	140,317
July 17, 2025	128.25	128.02	128.02	130.4	127.51	32,650
July 16, 2025	128.1	128.17	128.17	131.6	127.63	60,428
July 15, 2025	126.36	129	129	129.7	126.36	62,940
July 14, 2025	125.79	125.87	125.87	128	125.4	50,985
July 11, 2025	127.5	125.39	125.39	129.77	124.37	62,426
July 10, 2025	130.01	127.5	127.5	132	126.33	72,336
July 09, 2025	128.5	130.74	130.74	132.42	126.75	200,131
July 08, 2025	126	128.34	128.34	129.7	124.65	77,386
July 07, 2025	127.25	126.56	126.56	128.45	124.5	152,332
July 04, 2025	118.65	125.69	125.69	126.9	116.61	363,429

Kuantum Papers Limited (KUANTUM.NS) NSE