Kuantum Papers Limited (BOM:532937)
India
· Delayed Price · Currency is INR 81.44
-0.44 (-0.54%)
At close: Apr 28, 2026
Kuantum Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 81.75 | 82.15 | 79.58 | 79.86 | 79.86 | -1.94% | 6,097 |
| Apr 28, 2026 | 81.88 | 83.95 | 81.17 | 81.44 | 81.44 | -0.54% | 4,479 |
| Apr 27, 2026 | 81.73 | 83.13 | 79.26 | 81.88 | 81.88 | 1.97% | 4,518 |
| Apr 24, 2026 | 80.95 | 81.60 | 79.50 | 80.30 | 80.30 | -0.27% | 5,295 |
| Apr 23, 2026 | 79.82 | 82.20 | 79.82 | 80.52 | 80.52 | 2.90% | 6,271 |
| Apr 22, 2026 | 79.98 | 80.80 | 78.25 | 78.25 | 78.25 | -1.41% | 14,285 |
| Apr 21, 2026 | 81.84 | 83.30 | 79.10 | 79.37 | 79.37 | -3.85% | 11,546 |
| Apr 20, 2026 | 84.19 | 86.79 | 81.65 | 82.55 | 82.55 | -3.14% | 4,486 |
| Apr 17, 2026 | 84.00 | 86.38 | 84.00 | 85.23 | 85.23 | 0.21% | 11,957 |
| Apr 16, 2026 | 85.90 | 86.62 | 84.50 | 85.05 | 85.05 | 0.47% | 8,035 |
| Apr 15, 2026 | 84.11 | 86.00 | 84.05 | 84.65 | 84.65 | 1.96% | 4,297 |
| Apr 13, 2026 | 76.70 | 83.76 | 76.70 | 83.02 | 83.02 | -0.67% | 2,827 |
| Apr 10, 2026 | 81.95 | 84.25 | 79.68 | 83.58 | 83.58 | 6.66% | 8,076 |
| Apr 9, 2026 | 77.64 | 78.78 | 76.91 | 78.36 | 78.36 | 2.53% | 914 |
| Apr 8, 2026 | 76.00 | 77.80 | 75.50 | 76.43 | 76.43 | 3.49% | 2,284 |
| Apr 7, 2026 | 73.24 | 74.62 | 73.24 | 73.85 | 73.85 | 0.48% | 3,016 |
| Apr 6, 2026 | 71.35 | 75.00 | 69.95 | 73.50 | 73.50 | 6.14% | 16,939 |
| Apr 2, 2026 | 67.50 | 70.53 | 66.86 | 69.25 | 69.25 | -0.82% | 3,702 |
| Apr 1, 2026 | 66.09 | 71.20 | 66.09 | 69.82 | 69.82 | 5.64% | 21,414 |
| Mar 30, 2026 | 66.93 | 69.51 | 65.47 | 66.09 | 66.09 | -3.57% | 13,688 |
| Mar 27, 2026 | 78.70 | 78.70 | 68.01 | 68.54 | 68.54 | -5.42% | 17,898 |
| Mar 25, 2026 | 75.00 | 76.58 | 72.04 | 72.47 | 72.47 | -0.44% | 12,670 |
| Mar 24, 2026 | 74.04 | 74.43 | 71.99 | 72.79 | 72.79 | 1.22% | 18,712 |
| Mar 23, 2026 | 78.30 | 78.30 | 71.70 | 71.91 | 71.91 | -8.16% | 22,287 |
| Mar 20, 2026 | 81.44 | 82.00 | 77.01 | 78.30 | 78.30 | -0.84% | 942 |
| Mar 19, 2026 | 84.00 | 84.00 | 78.51 | 78.96 | 78.96 | -4.70% | 1,996 |
| Mar 18, 2026 | 77.30 | 84.99 | 76.57 | 82.85 | 82.85 | 9.11% | 6,940 |
| Mar 17, 2026 | 78.98 | 79.20 | 75.84 | 75.93 | 75.93 | -2.50% | 3,904 |
| Mar 16, 2026 | 79.50 | 79.50 | 76.00 | 77.88 | 77.88 | -2.04% | 9,335 |
| Mar 13, 2026 | 82.46 | 82.46 | 79.50 | 79.50 | 79.50 | -2.55% | 391 |
| Mar 12, 2026 | 81.74 | 82.50 | 81.17 | 81.58 | 81.58 | -1.10% | 510 |
| Mar 11, 2026 | 82.54 | 83.07 | 81.75 | 82.49 | 82.49 | -0.48% | 3,093 |
| Mar 10, 2026 | 82.97 | 83.00 | 81.71 | 82.89 | 82.89 | 2.46% | 7,855 |
| Mar 9, 2026 | 81.10 | 83.25 | 80.00 | 80.90 | 80.90 | -3.61% | 2,100 |
| Mar 6, 2026 | 84.37 | 84.55 | 83.70 | 83.93 | 83.93 | -0.26% | 780 |
| Mar 5, 2026 | 83.80 | 84.25 | 82.87 | 84.15 | 84.15 | -1.12% | 4,512 |
| Mar 4, 2026 | 83.91 | 85.71 | 83.91 | 85.10 | 85.10 | 0.65% | 1,082 |
| Mar 2, 2026 | 88.00 | 89.00 | 84.55 | 84.55 | 84.55 | -5.95% | 456 |
| Feb 27, 2026 | 89.10 | 89.90 | 88.78 | 89.90 | 89.90 | -0.20% | 184 |
| Feb 26, 2026 | 89.70 | 90.18 | 88.60 | 90.08 | 90.08 | 1.79% | 1,308 |
| Feb 25, 2026 | 91.91 | 91.91 | 86.27 | 88.50 | 88.50 | 0.48% | 963 |
| Feb 24, 2026 | 90.00 | 90.00 | 88.00 | 88.08 | 88.08 | -3.20% | 684 |
| Feb 23, 2026 | 91.30 | 91.58 | 88.98 | 90.99 | 90.99 | -0.12% | 1,386 |
| Feb 20, 2026 | 90.79 | 92.24 | 90.00 | 91.10 | 91.10 | -0.86% | 511 |
| Feb 19, 2026 | 93.00 | 93.00 | 90.39 | 91.89 | 91.89 | -0.08% | 11,751 |
| Feb 18, 2026 | 92.55 | 92.76 | 91.11 | 91.96 | 91.96 | -0.58% | 426 |
| Feb 17, 2026 | 92.90 | 93.14 | 92.50 | 92.50 | 92.50 | -0.70% | 436 |
| Feb 16, 2026 | 93.25 | 93.57 | 92.65 | 93.15 | 93.15 | 0.91% | 1,138 |
| Feb 13, 2026 | 95.75 | 95.75 | 92.00 | 92.31 | 92.31 | -5.70% | 3,557 |
| Feb 12, 2026 | 98.95 | 99.98 | 97.03 | 97.89 | 97.89 | 0.91% | 2,757 |
| Feb 11, 2026 | 89.55 | 97.89 | 89.00 | 97.01 | 97.01 | 8.43% | 15,609 |
| Feb 10, 2026 | 94.80 | 94.80 | 88.97 | 89.47 | 89.47 | 0.03% | 698 |
| Feb 9, 2026 | 90.47 | 91.08 | 88.88 | 89.44 | 89.44 | -0.49% | 24,116 |
| Feb 6, 2026 | 88.31 | 89.88 | 87.83 | 89.88 | 89.88 | 2.14% | 11 |
| Feb 5, 2026 | 91.00 | 91.00 | 88.00 | 88.00 | 88.00 | -1.07% | 9,593 |
| Feb 4, 2026 | 87.94 | 90.13 | 87.94 | 88.95 | 88.95 | 1.34% | 1,342 |
| Feb 3, 2026 | 89.00 | 89.00 | 86.04 | 87.77 | 87.77 | 4.18% | 14,041 |
| Feb 2, 2026 | 85.00 | 85.68 | 83.00 | 84.25 | 84.25 | -2.18% | 1,922 |
| Feb 1, 2026 | 85.53 | 87.13 | 85.51 | 86.13 | 86.13 | 1.42% | 394 |
| Jan 30, 2026 | 87.70 | 88.07 | 84.48 | 84.92 | 84.92 | -2.41% | 753 |
| Jan 29, 2026 | 88.07 | 88.11 | 85.63 | 87.02 | 87.02 | -1.35% | 4,193 |
| Jan 28, 2026 | 88.54 | 88.95 | 87.49 | 88.21 | 88.21 | -0.83% | 3,313 |
| Jan 27, 2026 | 88.96 | 89.20 | 87.89 | 88.95 | 88.95 | 0.61% | 11,710 |
| Jan 23, 2026 | 85.02 | 89.64 | 85.02 | 88.41 | 88.41 | 2.85% | 495 |
| Jan 22, 2026 | 86.73 | 88.03 | 85.81 | 85.96 | 85.96 | -0.80% | 12,318 |
| Jan 21, 2026 | 87.05 | 88.57 | 84.96 | 86.65 | 86.65 | 0.06% | 2,258 |
| Jan 20, 2026 | 89.99 | 89.99 | 85.69 | 86.60 | 86.60 | -3.52% | 2,506 |
| Jan 19, 2026 | 92.50 | 92.50 | 89.74 | 89.76 | 89.76 | -3.18% | 1,451 |
| Jan 16, 2026 | 93.22 | 94.07 | 92.71 | 92.71 | 92.71 | -0.55% | 4,012 |
| Jan 14, 2026 | 93.50 | 94.66 | 92.92 | 93.22 | 93.22 | 1.17% | 385 |
| Jan 13, 2026 | 93.65 | 93.91 | 91.92 | 92.14 | 92.14 | -1.90% | 10,725 |
| Jan 12, 2026 | 93.02 | 94.67 | 92.00 | 93.92 | 93.92 | 0.25% | 1,358 |
| Jan 9, 2026 | 95.00 | 95.80 | 93.62 | 93.69 | 93.69 | -1.28% | 1,335 |
| Jan 8, 2026 | 99.79 | 99.79 | 94.25 | 94.90 | 94.90 | -1.84% | 1,455 |
| Jan 7, 2026 | 95.81 | 97.65 | 95.61 | 96.68 | 96.68 | 1.06% | 1,663 |
| Jan 6, 2026 | 94.87 | 96.98 | 93.90 | 95.67 | 95.67 | 1.68% | 4,425 |
| Jan 5, 2026 | 94.50 | 95.94 | 93.00 | 94.09 | 94.09 | 0.63% | 10,752 |
| Jan 2, 2026 | 91.19 | 94.10 | 91.18 | 93.50 | 93.50 | 1.42% | 5,306 |
| Jan 1, 2026 | 92.25 | 92.25 | 92.19 | 92.19 | 92.19 | 1.12% | 273 |
| Dec 31, 2025 | 91.00 | 92.16 | 90.90 | 91.17 | 91.17 | 1.25% | 2,923 |
| Dec 30, 2025 | 91.45 | 93.73 | 89.20 | 90.04 | 90.04 | -0.77% | 10,467 |
| Dec 29, 2025 | 96.99 | 96.99 | 90.00 | 90.74 | 90.74 | -1.69% | 2,351 |
| Dec 26, 2025 | 93.99 | 94.65 | 91.91 | 92.30 | 92.30 | -2.07% | 11,855 |
| Dec 24, 2025 | 91.01 | 94.34 | 91.01 | 94.25 | 94.25 | 1.80% | 3,252 |
| Dec 23, 2025 | 91.50 | 98.18 | 91.00 | 92.58 | 92.58 | 0.49% | 29,008 |
| Dec 22, 2025 | 93.20 | 93.74 | 92.00 | 92.13 | 92.13 | -1.24% | 2,326 |
| Dec 19, 2025 | 92.46 | 93.29 | 91.44 | 93.29 | 93.29 | 2.05% | 5,997 |
| Dec 18, 2025 | 91.66 | 91.90 | 90.95 | 91.42 | 91.42 | 0.42% | 3,041 |
| Dec 17, 2025 | 91.92 | 92.21 | 91.04 | 91.04 | 91.04 | -0.96% | 808 |
| Dec 16, 2025 | 93.22 | 93.22 | 91.25 | 91.92 | 91.92 | -1.39% | 771 |
| Dec 15, 2025 | 91.12 | 93.24 | 91.12 | 93.22 | 93.22 | 1.92% | 1,650 |
| Dec 12, 2025 | 92.04 | 92.28 | 90.14 | 91.46 | 91.46 | -1.00% | 2,838 |
| Dec 11, 2025 | 91.54 | 92.63 | 91.00 | 92.38 | 92.38 | 1.51% | 953 |
| Dec 10, 2025 | 91.00 | 92.83 | 91.00 | 91.01 | 91.01 | 1.71% | 968 |
| Dec 9, 2025 | 88.76 | 93.00 | 87.05 | 89.48 | 89.48 | 0.58% | 6,117 |
| Dec 8, 2025 | 93.09 | 93.12 | 88.00 | 88.96 | 88.96 | -4.17% | 2,067 |
| Dec 5, 2025 | 93.50 | 94.04 | 92.50 | 92.83 | 92.83 | -0.29% | 867 |
| Dec 4, 2025 | 94.97 | 95.00 | 93.00 | 93.10 | 93.10 | -1.50% | 12,361 |
| Dec 3, 2025 | 98.19 | 98.19 | 94.44 | 94.52 | 94.52 | -0.72% | 4,410 |
| Dec 2, 2025 | 100.00 | 100.00 | 94.48 | 95.21 | 95.21 | -0.82% | 4,064 |