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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 16, 2025	108	112.04	112.04	115	107.38	135,810
April 15, 2025	102.96	106.63	106.63	109.89	102.5	141,140
April 11, 2025	102.5	101.93	101.93	107	101.4	114,838
April 09, 2025	102	100.19	100.19	102	99.6	36,670
April 08, 2025	102	101.89	101.89	103.79	100.45	55,357
April 07, 2025	99.97	99.67	99.67	100.27	95.23	44,178
April 04, 2025	108.44	105.75	105.75	108.8	104.75	88,024
April 03, 2025	106.75	108.35	108.35	109.74	106.75	88,120
April 02, 2025	105.95	107.48	107.48	109.99	101.42	105,641
April 01, 2025	100.2	104.43	104.43	105	100.2	80,899
March 28, 2025	103.04	101.24	101.24	106.97	99.1	234,143
March 27, 2025	108.4	103.03	103.03	109.54	101.25	234,643
March 26, 2025	112.2	108.83	108.83	114	108	171,309
March 25, 2025	112.11	111.64	111.64	118	110.2	172,317
March 24, 2025	113	112.96	112.96	119.98	108.83	352,415
March 21, 2025	102.4	111.48	111.48	114	102.4	372,344
March 20, 2025	105.3	102.39	102.39	106.45	101.4	164,809
March 19, 2025	100.11	103.75	103.75	105.49	100.11	143,245
March 18, 2025	100.01	100.84	100.84	102.5	99.23	143,245
March 17, 2025	100.45	99.77	99.77	103	99.2	163,822
March 13, 2025	101.5	100.42	100.42	102.28	100	47,050
March 12, 2025	104	101.72	101.72	104.74	101	65,080
March 11, 2025	105	103.07	103.07	105.65	102.05	59,649
March 10, 2025	110.6	105.48	105.48	110.6	105.01	55,473
March 07, 2025	109.58	108.08	108.08	110.9	106.63	132,310
March 06, 2025	108.48	109.58	109.58	111.15	108.01	59,496
March 05, 2025	102	108.48	108.48	112.53	102	122,841
March 04, 2025	105	104.6	104.6	110	100.8	60,191
March 03, 2025	103.7	106.23	106.23	110	100	122,470
February 28, 2025	109.01	103.86	103.86	109.45	100	75,526

Kuantum Papers Limited (KUANTUM.NS) NSE