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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	120.45	118.12	118.12	120.45	117.36	34,979
July 02, 2025	120.5	118.36	118.36	120.89	117.05	46,916
July 01, 2025	117.1	120.21	120.21	122.88	116.23	151,677
June 30, 2025	114.34	117.9	117.9	119	113.95	85,140
June 27, 2025	117	113.83	113.83	118	112.6	95,127
June 26, 2025	118	114.92	114.92	118.1	114	23,232
June 25, 2025	115.92	116.87	116.87	118.9	115.69	45,602
June 24, 2025	113.1	115.52	115.52	119	112.22	89,266
June 23, 2025	111.15	111.47	111.47	113.33	110.8	22,427
June 20, 2025	111.51	113.65	113.65	113.99	111.01	26,426
June 19, 2025	111.71	112.75	112.75	115.24	111.71	24,795
June 18, 2025	114	112.54	112.54	114.94	112	26,458
June 17, 2025	116	113.59	113.59	116.78	113.01	21,186
June 16, 2025	112.35	115.44	115.44	116.64	112.35	54,068
June 13, 2025	114	114.54	114.54	117.7	111.5	70,905
June 12, 2025	118.23	114.81	114.81	118.68	114.5	28,445
June 11, 2025	116.9	118.23	118.23	120.06	115.59	116,379
June 10, 2025	117.49	116.15	116.15	117.49	115.35	34,710
June 09, 2025	114.5	116.62	116.62	117.7	114.11	66,012
June 06, 2025	113.17	114.07	114.07	116.99	112.59	72,888
June 05, 2025	114.99	112.2	112.2	115.69	109.5	152,329
June 04, 2025	115.74	113.99	113.99	115.74	113.5	46,395
June 03, 2025	116.79	114.47	114.47	116.79	113.41	41,177
June 02, 2025	114.4	115	115	119	114	49,103
May 30, 2025	113.06	114.2	114.2	115	112.64	27,391
May 29, 2025	115.63	113.08	113.08	115.63	112	41,171
May 28, 2025	113.98	115.05	115.05	118	112.24	95,525
May 27, 2025	113.48	112.55	112.55	113.88	112	25,529
May 26, 2025	114.5	112.73	112.73	116	111.03	71,784
May 23, 2025	109.9	112.28	112.28	113.9	108.5	65,982
May 22, 2025	110	108.7	108.7	110.9	108.05	39,665
May 21, 2025	109.05	108.94	108.94	110.78	108.42	59,193
May 20, 2025	112.5	110.74	110.74	113.29	110.52	28,043
May 19, 2025	113.2	111.36	111.36	114	109.73	88,967
May 16, 2025	110.8	111.29	111.29	111.9	109.7	51,201
May 15, 2025	109.8	109.93	109.93	111.14	108.9	44,631
May 14, 2025	105.89	109.15	109.15	111.49	104.72	91,291
May 13, 2025	106.75	104.57	104.57	106.8	104.21	43,327
May 12, 2025	104	104.13	104.13	107.19	103.23	47,783
May 09, 2025	102.94	101.48	101.48	102.94	100.1	35,138
May 08, 2025	101.99	102.96	102.96	103.94	101.5	49,841
May 07, 2025	100.69	101.96	101.96	102.66	100.32	32,650
May 06, 2025	104.47	101.39	101.39	104.47	101	34,201
May 05, 2025	105.69	103.86	103.86	105.9	103	40,804
May 02, 2025	104	104.02	104.02	105.5	102.85	28,728
April 30, 2025	104.79	103.53	103.53	105.7	102.6	29,966
April 29, 2025	105.98	105.84	105.84	108.2	105.5	30,235
April 28, 2025	105.1	105.44	105.44	106.74	104.01	29,950
April 25, 2025	110.05	105.87	105.87	110.05	104.52	49,775
April 24, 2025	110.5	108.43	108.43	111.5	107.1	71,176
April 23, 2025	113.65	109.59	109.59	113.65	107.92	81,362
April 22, 2025	111.89	111.98	111.98	113.49	110.37	36,739
April 21, 2025	115	113.1	113.1	115	111.23	55,178
April 17, 2025	112.09	113.18	113.18	115.09	110.7	86,465

Kuantum Papers Limited (KUANTUM.NS) NSE