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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	91.8	90.87	90.87	91.8	90	12,654
February 19, 2026	91.43	90.93	90.93	92.1	90.2	12,229
February 18, 2026	92.56	91.42	91.42	93	91.03	18,675
February 17, 2026	92.2	92.51	92.51	93.88	92	20,807
February 16, 2026	96.9	92.62	92.62	96.9	92	28,264
February 13, 2026	95.63	92.36	92.36	97.48	91.71	45,659
February 12, 2026	98.25	97.63	97.63	99.95	97	45,512
February 11, 2026	89.71	97.13	97.13	98	88.61	270,703
February 10, 2026	89.05	89.71	89.71	91.72	89	33,341
February 09, 2026	89	89.73	89.73	91.04	88.34	28,468
February 06, 2026	88.88	87.73	87.73	88.88	87.09	12,776
February 05, 2026	88.6	88.45	88.45	89.25	88	18,915
February 04, 2026	87.63	88.71	88.71	89.74	87.35	19,168
February 03, 2026	85.99	87.63	87.63	90.05	85.99	29,369
February 02, 2026	86.25	84.34	84.34	86.25	83	19,125
February 01, 2026	86.6	86.25	86.25	86.78	85.76	21,408
January 30, 2026	85.51	85.28	85.28	87.57	84.9	34,201
January 29, 2026	88	86.88	86.88	88.95	84.99	31,566
January 28, 2026	88	88.59	88.59	89	88	14,227
January 27, 2026	88.95	88.15	88.15	89.89	87.5	22,753
January 23, 2026	86.99	88.57	88.57	89.15	85.83	40,937
January 22, 2026	87.99	85.97	85.97	87.99	85.25	27,650
January 21, 2026	87.85	85.67	85.67	87.95	84.19	33,140
January 20, 2026	88.71	86.64	86.64	90.19	85.5	65,476
January 19, 2026	92	89.57	89.57	92.49	88.58	24,544
January 16, 2026	94	92.24	92.24	94.51	91.71	27,298
January 14, 2026	92.12	93.22	93.22	93.99	92.12	11,014
January 13, 2026	93.08	92.12	92.12	94.2	90.25	22,369
January 12, 2026	94.68	93.01	93.01	94.68	91.8	19,811
January 09, 2026	95	93.68	93.68	97	93.25	31,935
January 08, 2026	95.5	94.96	94.96	97.99	94	45,149
January 07, 2026	96.64	96.95	96.95	97.74	95.61	49,174
January 06, 2026	94.21	95.65	95.65	97	93.91	39,216
January 05, 2026	94	94.21	94.21	97	93.65	56,230
January 02, 2026	91.75	93.34	93.34	94.2	91.72	33,480
January 01, 2026	91.98	91.75	91.75	92.49	91.33	25,709
December 31, 2025	91	91.98	91.98	92.17	90.31	24,449
December 30, 2025	92	90.25	90.25	92.52	89.82	36,058
December 29, 2025	93.5	90.22	90.22	93.5	89.25	37,233
December 26, 2025	92.31	92.33	92.33	94	92.15	26,708
December 24, 2025	92.55	94.07	94.07	94.78	92.55	52,558
December 23, 2025	92.18	92.54	92.54	97.7	90.75	204,019
December 22, 2025	93.8	92.17	92.17	93.8	91.62	47,505
December 19, 2025	91.05	93.39	93.39	93.91	91	34,279
December 18, 2025	91.2	91.05	91.05	92.4	90.11	17,110
December 17, 2025	92.81	91.2	91.2	93	91.02	20,340
December 16, 2025	93.49	91.81	91.81	93.49	91	23,569
December 15, 2025	92.3	92.35	92.35	93.35	90.92	31,729
December 12, 2025	91.97	91.12	91.12	92.75	90.32	28,134
December 11, 2025	91.1	91.97	91.97	92.38	91.1	19,062
December 10, 2025	90.9	91.55	91.55	92.68	90.41	45,434
December 09, 2025	88.57	88.89	88.89	92.99	87.59	108,513
December 08, 2025	93	88.57	88.57	93.49	87.75	59,667
December 05, 2025	94.6	92.59	92.59	94.69	92	28,015
December 04, 2025	95.11	93.06	93.06	95.39	93	73,399
December 03, 2025	97.6	94.36	94.36	97.6	94	32,453
December 02, 2025	97.5	95.74	95.74	98.39	95.01	54,568
December 01, 2025	97.85	96.01	96.01	99.9	95.45	59,113
November 28, 2025	97.99	97.85	97.85	98.99	97.3	34,476
November 27, 2025	98.31	96.64	96.64	100.86	95.95	91,913

Kuantum Papers Limited (KUANTUM.NS) NSE