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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	103.57	100.52	100.52	103.89	100	26,148
November 19, 2025	102.5	102.17	102.17	103.93	101.8	30,220
November 18, 2025	104.45	102.99	102.99	105.15	102.25	62,472
November 17, 2025	103.2	103.94	103.94	104.97	102.95	17,693
November 14, 2025	104.3	103.2	103.2	104.3	102.31	34,286
November 13, 2025	104	103.6	103.6	105.01	102.81	32,941
November 12, 2025	104.44	103.96	103.96	105.45	102.37	39,596
November 11, 2025	103.24	102.3	102.3	104.99	101.5	40,681
November 10, 2025	100.8	103.65	103.65	105.12	100	93,916
November 07, 2025	101	102.52	102.52	104.06	101	35,425
November 06, 2025	103.98	101.57	101.57	103.98	101.2	31,518
November 04, 2025	105.55	102.9	102.9	105.55	102.5	58,314
November 03, 2025	107.93	104.27	104.27	107.99	103.65	60,570
October 31, 2025	108.8	107.63	107.63	108.8	107.15	22,053
October 30, 2025	109	107.9	107.9	109.48	107.5	28,141
October 29, 2025	108.98	108.58	108.58	109.7	107.5	24,771
October 28, 2025	108.1	108.43	108.43	111.3	108	24,703
October 27, 2025	108.65	109.05	109.05	109.5	108.1	29,067
October 24, 2025	107.97	107.63	107.63	109.95	107.52	38,274
October 23, 2025	108	107.42	107.42	109.81	107.24	51,473
October 21, 2025	107.87	108.72	108.72	109.5	107.8	6,030
October 20, 2025	108.87	107.87	107.87	109.41	107.23	11,102
October 17, 2025	108.98	107.14	107.14	109.19	106.8	36,548
October 16, 2025	108.75	107.72	107.72	109.19	107.21	24,590
October 15, 2025	107.5	107.92	107.92	109.45	107.04	31,297
October 14, 2025	108.37	106.81	106.81	109.2	106.15	34,616
October 13, 2025	107.2	107.88	107.88	108.9	106.99	21,948
October 10, 2025	108.3	108.84	108.84	109.4	107.79	20,497
October 09, 2025	110.37	107.79	107.79	110.37	107.2	27,960
October 08, 2025	107.06	108.21	108.21	108.88	107.06	16,688
October 07, 2025	108.5	107.89	107.89	110.39	107.75	56,756
October 06, 2025	112.2	108.48	108.48	112.2	108.01	41,497
October 03, 2025	109	110.43	110.43	113	109	75,706
October 01, 2025	107.89	109.51	109.51	110	107.89	52,697
September 30, 2025	110.93	107.89	107.89	111.99	107.69	180,069
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

Kuantum Papers Limited (KUANTUM.NS) NSE