NSE - Delayed Quote INR

Kuantum Papers Limited (KUANTUM.NS)

Compare
116.71
+0.85
+(0.73%)
At close: 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 2025117.90119.00115.56116.71116.7132,903
Jan 29, 2025115.79117.95115.45115.86115.8636,792
Jan 28, 2025117.13117.35114.30114.70114.7060,985
Jan 27, 2025118.60119.90116.00117.13117.1357,326
Jan 24, 2025122.89124.85116.92118.60118.60101,595
Jan 23, 2025121.90122.70120.05120.65120.6537,639
Jan 22, 2025124.52124.52120.50121.22121.2225,727
Jan 21, 2025126.70127.70122.50124.60124.6048,499
Jan 20, 2025124.00125.83122.10124.95124.9543,123
Jan 17, 2025121.80123.94121.12122.00122.0023,713
Jan 16, 2025122.01124.01121.57122.11122.1129,396
Jan 15, 2025122.67123.50120.50121.20121.2030,638
Jan 14, 2025120.00122.95119.42121.26121.2668,042
Jan 13, 2025125.61126.95120.00121.07121.0752,283
Jan 10, 2025127.50128.39123.03125.61125.6178,082
Jan 9, 2025129.90131.77128.15129.00129.0045,615
Jan 8, 2025128.79130.49127.20128.62128.6253,332
Jan 7, 2025128.30129.59125.55127.71127.7143,347
Jan 6, 2025133.99135.94126.32128.44128.4481,210
Jan 3, 2025132.90134.99132.11133.99133.9958,496
Jan 2, 2025136.00136.77132.80133.37133.3757,024
Jan 1, 2025124.47139.80123.97135.82135.82569,123
Dec 31, 2024125.00127.44122.72123.72123.7266,408
Dec 30, 2024126.51127.87124.31124.88124.8850,296
Dec 27, 2024128.00128.69126.30127.17127.1732,024
Dec 26, 2024131.00132.78127.10128.01128.0133,729
Dec 24, 2024131.00132.20128.11128.70128.7041,940
Dec 23, 2024135.67135.67130.11130.78130.7860,201
Dec 20, 2024136.65138.20132.20133.01133.01101,690
Dec 19, 2024134.75140.00134.50136.63136.6399,356
Dec 18, 2024139.07140.00135.25137.37137.3773,248
Dec 17, 2024141.01143.50138.81140.19140.19145,533
Dec 16, 2024134.30143.70134.30141.43141.43318,273
Dec 13, 2024135.50139.39133.54134.90134.90117,232
Dec 12, 2024140.13141.25136.17137.56137.56157,832
Dec 11, 2024134.89147.80134.71140.64140.64491,204
Dec 10, 2024136.50139.39131.65134.45134.45189,219
Dec 9, 2024138.28142.95137.10138.71138.71218,551
Dec 6, 2024134.00139.80134.00137.84137.84170,781
Dec 5, 2024137.99138.00134.00135.13135.13161,408
Dec 4, 2024130.00139.00128.50138.03138.03669,794
Dec 3, 2024119.00137.39119.00129.41129.411,817,793
Dec 2, 2024116.90119.25112.80118.24118.24945,776
Nov 29, 2024117.80117.80115.82116.06116.06141,541
Nov 28, 2024118.85122.99115.31116.04116.04359,613
Nov 27, 2024118.70119.15117.44117.93117.93106,585
Nov 26, 2024119.40120.88117.44118.44118.44601,329
Nov 25, 2024125.39129.20119.46119.89119.89561,022
Nov 22, 2024125.90127.35124.62125.36125.3617,813
Nov 21, 2024126.92127.12123.79124.17124.1720,980
Nov 19, 2024125.10129.33125.10126.82126.82141,816
Nov 18, 2024127.00128.56125.00125.37125.3729,936
Nov 14, 2024128.45128.89125.90127.83127.8321,632
Nov 13, 2024129.00130.02126.00127.15127.1531,249
Nov 12, 2024131.85133.70127.17130.66130.6624,051
Nov 11, 2024133.00133.85129.14130.14130.1441,608
Nov 8, 2024133.49134.35132.70133.58133.5814,282
Nov 7, 2024133.02136.33133.02133.91133.9125,899
Nov 6, 2024136.25137.79130.90133.88133.8872,986
Nov 5, 2024134.00136.20133.14135.10135.1017,637
Nov 4, 2024137.95138.75131.70133.63133.6321,018
Nov 1, 2024138.97138.97134.00136.93136.9323,442
Oct 31, 2024136.60136.60132.81133.53133.5316,615
Oct 30, 2024130.55136.98129.04134.09134.0937,902
Oct 29, 2024125.00130.60123.66129.54129.5457,458
Oct 28, 2024125.42125.42122.31123.32123.3240,689
Oct 25, 2024127.29127.29121.31124.51124.5168,902
Oct 24, 2024128.00129.00125.20126.56126.5637,652
Oct 23, 2024126.44132.00126.44127.74127.74100,259
Oct 22, 2024133.30133.30125.10128.24128.2464,640
Oct 21, 2024136.90137.70130.00132.00132.0066,815
Oct 18, 2024137.90138.32133.98134.68134.6872,652
Oct 17, 2024141.70142.04136.60137.20137.2067,862
Oct 16, 2024143.70143.70138.02141.45141.4556,153
Oct 15, 2024145.68146.35141.17142.98142.9844,500
Oct 14, 2024139.68149.80137.80145.68145.68273,013
Oct 11, 2024136.80139.21136.80137.70137.7020,885
Oct 10, 2024136.00142.25135.98138.06138.0664,263
Oct 9, 2024136.90138.80132.81134.38134.3863,125
Oct 8, 2024133.50136.92132.41134.71134.7132,697
Oct 7, 2024138.89138.89131.50132.55132.5575,553
Oct 4, 2024137.24145.86135.80136.57136.5788,420
Oct 3, 2024139.00139.00136.61137.19137.1955,768
Oct 1, 2024141.00141.00138.49139.16139.1626,530
Sep 30, 2024139.30141.48137.55139.16139.1622,611
Sep 27, 2024139.30141.40137.99138.59138.5951,624
Sep 26, 2024142.29143.16136.05138.56138.5664,243
Sep 25, 2024141.40142.60140.12141.52141.5228,299
Sep 24, 2024142.30142.62140.00140.66140.6625,793
Sep 23, 2024140.25143.23140.01141.60141.6043,735
Sep 20, 2024140.00144.00140.00141.33141.3327,719
Sep 19, 2024144.97145.09140.00140.62140.6249,568
Sep 18, 2024143.47147.00142.88144.35144.3565,943
Sep 17, 2024145.80145.80143.00143.47143.47145,598
Sep 16, 2024144.35147.05142.81143.64143.64252,366
Sep 13, 2024145.00145.79143.08143.52143.5281,836
Sep 12, 2024141.60151.00140.01144.37144.37306,537
Sep 11, 2024142.00142.00140.01140.90140.9033,192
Sep 10, 2024141.12142.18140.00140.60140.6076,058
Sep 9, 2024143.50143.50140.00141.12141.1262,861
Sep 6, 2024144.00145.50142.00142.78142.7855,480
Sep 5, 2024145.70146.50143.60143.92143.9266,007
Sep 4, 2024145.00145.99144.07144.93144.9346,121
Sep 3, 2024144.45146.24144.45144.90144.9052,114
Sep 2, 2024147.75148.00145.00145.22145.22147,203
Aug 30, 2024147.00147.50145.60145.99145.9943,132
Aug 29, 2024148.00148.61145.00145.89145.8950,342
Aug 28, 2024146.80148.90145.00148.13148.13279,135
Aug 27, 2024146.42147.95144.48145.31145.31298,507
Aug 26, 2024149.95149.95144.50145.27145.27372,651
Aug 23, 2024 3.00 Dividend
Aug 23, 2024148.25150.70147.53148.83148.83429,339
Aug 22, 2024152.40152.80149.30150.89147.89319,967
Aug 21, 2024152.00152.26149.52150.52147.53216,255
Aug 20, 2024151.60154.30149.55150.75147.75180,358
Aug 19, 2024150.50153.20150.00150.82147.8279,882
Aug 16, 2024149.85152.69146.83149.69146.7183,559
Aug 14, 2024148.00148.60146.10147.15144.2249,296
Aug 13, 2024150.00150.90146.10147.23144.30123,827
Aug 12, 2024151.20151.68148.90149.26146.2948,812
Aug 9, 2024151.00152.00149.50150.22147.2355,928
Aug 8, 2024151.50152.09148.80149.21146.2474,440
Aug 7, 2024149.15151.90148.31151.30148.2970,707
Aug 6, 2024151.00155.30147.10147.92144.98121,970
Aug 5, 2024150.00156.39144.20147.00144.08232,707
Aug 2, 2024163.00163.00158.50159.20156.0382,067
Aug 1, 2024162.50165.59158.21162.58159.35251,658
Jul 31, 2024160.78163.50160.50162.22158.9969,481
Jul 30, 2024160.75165.00160.24160.78157.58208,566
Jul 29, 2024161.00163.19158.20159.22156.0570,411
Jul 26, 2024158.00161.38158.00160.19157.0157,034
Jul 25, 2024157.00160.00156.00157.77154.63112,035
Jul 24, 2024157.35163.95157.00159.39156.22217,200
Jul 23, 2024160.30161.09152.98156.62153.5181,076
Jul 22, 2024159.99161.88157.67159.40156.2365,602
Jul 19, 2024163.45167.71158.00160.38157.19102,052
Jul 18, 2024168.90169.68164.00165.83162.53129,715
Jul 16, 2024169.25174.00168.00169.30165.93142,581
Jul 15, 2024169.70171.00166.00168.22164.88118,163
Jul 12, 2024174.45175.15167.82169.30165.93198,919
Jul 11, 2024175.49176.38171.50174.53171.06316,032
Jul 10, 2024175.34177.98165.35174.61171.14301,108
Jul 9, 2024171.99175.40170.41174.10170.64136,410
Jul 8, 2024173.56175.00170.00171.69168.28130,849
Jul 5, 2024175.50176.00170.50172.35168.92156,215
Jul 4, 2024175.65178.25173.10175.53172.04274,493
Jul 3, 2024173.00180.00169.30174.98171.50725,944
Jul 2, 2024160.00172.00157.41170.42167.031,090,843
Jul 1, 2024157.60159.49156.00156.76153.6467,253
Jun 28, 2024158.95161.89156.22156.80153.6878,836
Jun 27, 2024161.10161.98157.29158.36155.2180,340
Jun 26, 2024161.59163.25160.43161.10157.90101,885
Jun 25, 2024164.90165.23160.20160.76157.5675,188
Jun 24, 2024162.00168.00161.07162.75159.51228,740
Jun 21, 2024160.65163.00158.80161.06157.86118,601
Jun 20, 2024161.25163.90159.00160.39157.20177,765
Jun 19, 2024164.90164.90159.62161.25158.0466,892
Jun 18, 2024163.40167.50160.61162.26159.03188,587
Jun 14, 2024155.05164.83155.00159.91156.73257,262
Jun 13, 2024156.40158.99154.20155.68152.5898,180
Jun 12, 2024154.50156.25153.11155.63152.5464,856
Jun 11, 2024152.07155.65152.07153.66150.6038,313
Jun 10, 2024154.50155.08150.95152.07149.0538,873
Jun 7, 2024149.10154.90148.50151.50148.4951,476
Jun 6, 2024140.90149.80140.75148.30145.3551,478
Jun 5, 2024137.10141.90131.00140.15137.36160,808
Jun 4, 2024152.05153.00126.40137.10134.37163,577
Jun 3, 2024155.00156.40150.35152.15149.1275,309
May 31, 2024151.20152.90150.55152.20149.1747,922
May 30, 2024152.65154.00150.05150.40147.4183,602
May 29, 2024155.50156.50153.50154.20151.1336,332
May 28, 2024160.00160.00154.15154.90151.8252,824
May 27, 2024159.05160.20158.10159.35156.1848,395
May 24, 2024159.80162.80158.05159.70156.5259,285
May 23, 2024159.05159.85156.45159.00155.8453,422
May 22, 2024159.35162.00157.80159.05155.89112,695
May 21, 2024156.35162.00154.25158.85155.6998,929
May 17, 2024152.50159.60152.50156.90153.7868,531
May 16, 2024155.60155.80152.35153.75150.6954,116
May 15, 2024154.00156.00152.90155.00151.9247,766
May 14, 2024149.70154.50148.60153.65150.6078,580
May 13, 2024154.00154.10147.05149.80146.82172,361
May 10, 2024153.80157.35152.30153.30150.25116,135
May 9, 2024159.65160.00151.55153.05150.0181,670
May 8, 2024159.30161.45157.20159.65156.48147,435
May 7, 2024164.10164.10156.65158.50155.35181,017
May 6, 2024169.30171.60162.05163.85160.59214,798
May 3, 2024175.35175.35167.05168.35165.00180,894
May 2, 2024178.70183.40172.35175.35171.86465,438
Apr 30, 2024169.20184.40166.80177.55174.02945,772
Apr 29, 2024161.45173.00159.45168.95165.59404,367
Apr 26, 2024162.50163.40158.55160.55157.3682,916
Apr 25, 2024160.00163.50158.00161.60158.3963,630
Apr 24, 2024155.00163.80153.10160.60157.41239,194
Apr 23, 2024149.55156.60147.35154.75151.67175,504
Apr 22, 2024151.15152.15145.50148.70145.74196,443
Apr 19, 2024151.00152.25150.00150.70147.7071,240
Apr 18, 2024153.35155.95150.35152.40149.3760,931
Apr 16, 2024152.20155.25150.65152.55149.5292,133
Apr 15, 2024152.60155.60149.20153.55150.50100,260
Apr 12, 2024159.00159.95154.85156.30153.1987,350
Apr 10, 2024160.50161.45158.55159.00155.8452,581
Apr 9, 2024160.75163.10158.40159.90156.7263,273
Apr 8, 2024163.45164.40159.70161.75158.5392,125
Apr 5, 2024163.55164.40161.05162.70159.4761,742
Apr 4, 2024164.45166.00161.10162.15158.9396,795
Apr 3, 2024162.25164.25160.55163.60160.3596,641
Apr 2, 2024160.00164.00159.10162.00158.78109,491
Apr 1, 2024158.85161.10156.80160.00156.82116,290
Mar 28, 2024147.55157.00147.55154.50151.43227,285
Mar 27, 2024152.00152.20145.10147.35144.42435,713
Mar 26, 2024156.50158.50151.00151.65148.63215,925
Mar 22, 2024155.65161.00155.30156.45153.34144,468
Mar 21, 2024154.45162.50154.00155.25152.16182,369
Mar 20, 2024155.40157.50151.00152.60149.57161,268
Mar 19, 2024157.25164.45152.60155.50152.41323,173
Mar 18, 2024154.70158.90154.50156.45153.34189,557
Mar 15, 2024154.60159.70150.65154.25151.18198,996
Mar 14, 2024146.70163.00146.70153.90150.84281,618
Mar 13, 2024162.50164.05143.50146.70143.78503,358
Mar 12, 2024166.70168.70159.20164.10160.84190,016
Mar 11, 2024177.35177.35165.00166.70163.39127,816
Mar 7, 2024175.05180.40175.05176.05172.55153,750
Mar 6, 2024181.90182.00172.30175.05171.57277,285
Mar 5, 2024185.70185.70179.00180.45176.86135,479
Mar 4, 2024187.00189.90181.10185.70182.01253,064
Mar 1, 2024184.00191.00184.00189.45185.681,010,701
Feb 29, 2024176.50183.05173.15181.80178.19275,472
Feb 28, 2024183.40186.00171.30176.40172.89525,417
Feb 27, 2024171.10184.00171.10183.00179.361,116,062
Feb 26, 2024163.90171.50162.15170.60167.21221,533
Feb 23, 2024164.50166.65159.80162.90159.6693,891
Feb 22, 2024169.00169.00163.05163.95160.6974,021
Feb 21, 2024170.70171.45165.00166.35163.0493,934
Feb 20, 2024167.05171.80166.80169.60166.23104,554
Feb 19, 2024162.00173.15160.30165.65162.36243,337
Feb 16, 2024160.95162.80159.25160.10156.9285,111
Feb 15, 2024160.00161.90159.05160.95157.7550,315
Feb 14, 2024153.05159.55153.05159.00155.8491,350
Feb 13, 2024159.70159.70155.40156.90153.78117,602
Feb 12, 2024165.95165.95156.40157.40154.27197,333
Feb 9, 2024168.00168.00160.50161.40158.19223,207
Feb 8, 2024170.50171.50164.00164.90161.62278,008
Feb 7, 2024171.50173.45169.60170.40167.01118,488
Feb 6, 2024170.45172.00169.55171.10167.7093,356
Feb 5, 2024172.90174.25168.00169.35165.98205,513
Feb 2, 2024175.95177.25171.50172.70169.27370,035
Feb 1, 2024178.05187.40176.05177.95174.41786,750
Jan 31, 2024181.70183.70177.50178.65175.10248,121
Jan 30, 2024180.95183.55178.05179.05175.49237,934