UK markets closed

Kuantum Papers Limited (KUANTUM.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
157.50+3.70 (+2.41%)
At close: 03:29PM IST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024154.00158.00154.00157.50157.5010,065
16 May 2024154.00156.55152.50153.80153.807,042
15 May 2024157.00157.00152.80154.70154.707,283
14 May 2024152.85154.65150.10153.95153.954,903
13 May 2024153.50153.75147.10150.30150.3013,551
10 May 2024151.00157.00151.00153.50153.507,480
09 May 2024159.65160.00152.90154.25154.252,699
08 May 2024157.70161.00156.70159.55159.5514,173
07 May 2024162.05163.50157.00158.70158.706,335
06 May 2024168.00171.00162.20163.10163.106,272
03 May 2024175.25175.30167.35167.95167.9531,099
02 May 2024179.35179.90172.35176.25176.2514,868
30 Apr 2024169.45184.00166.85175.80175.8069,287
29 Apr 2024162.05172.80159.10169.00169.0049,521
26 Apr 2024161.70163.55159.50161.05161.054,315
25 Apr 2024160.20163.05159.35161.45161.452,753
24 Apr 2024155.60164.00155.05160.15160.159,998
23 Apr 2024152.55155.60148.85154.25154.257,641
22 Apr 2024151.90152.40148.00148.35148.3513,437
19 Apr 2024147.45152.25147.45151.05151.0511,686
18 Apr 2024154.25155.45151.00152.45152.4510,591
16 Apr 2024156.65156.65151.25152.85152.856,680
15 Apr 2024156.00156.00148.55153.45153.454,882
12 Apr 2024159.10160.10155.00156.15156.1514,653
10 Apr 2024159.10161.25158.55159.00159.007,714
09 Apr 2024160.85163.30159.65160.25160.251,886
08 Apr 2024162.60164.00159.95161.65161.654,722
05 Apr 2024160.05164.50160.05162.55162.551,523
04 Apr 2024165.40166.00161.65161.95161.951,714
03 Apr 2024162.00164.00161.35163.55163.558,521
02 Apr 2024161.15163.00159.00161.50161.504,086
01 Apr 2024158.20160.85156.45159.90159.9011,076
28 Mar 2024147.05156.80147.05154.90154.908,316
27 Mar 2024150.00152.20144.65146.35146.3548,460
26 Mar 2024153.35157.75151.55152.10152.1010,316
22 Mar 2024155.95160.05155.90156.20156.208,481
21 Mar 2024152.15160.05152.15155.15155.156,800
20 Mar 2024154.05157.15150.95151.55151.555,173
19 Mar 2024157.80163.70150.60153.55153.5518,679
18 Mar 2024151.10159.00151.10156.45156.4511,341
15 Mar 2024154.05158.30150.75153.90153.9028,147
14 Mar 2024143.65160.25143.65154.10154.1023,514
13 Mar 2024162.85163.70144.00146.55146.5527,109
12 Mar 2024166.40168.40160.00162.85162.8513,960
11 Mar 2024178.35178.35166.35167.00167.0014,203
07 Mar 2024175.50179.95175.50175.95175.9512,018
06 Mar 2024177.25180.05172.15175.10175.107,249
05 Mar 2024189.50189.50179.10179.75179.755,706
04 Mar 2024187.45189.05181.50185.20185.2021,272
01 Mar 2024183.80191.00183.80189.50189.50102,878
29 Feb 2024176.80183.15174.00181.85181.8514,066
28 Feb 2024183.85185.90172.00176.25176.2560,373
27 Feb 2024171.80184.05171.80183.20183.2048,856
26 Feb 2024163.00171.50162.15170.55170.5520,909
23 Feb 2024165.50165.60162.00163.20163.2015,591
22 Feb 2024163.10169.10163.10163.95163.9514,298
21 Feb 2024171.00171.10165.55166.25166.252,880
20 Feb 2024166.45171.40166.00169.55169.5514,158
19 Feb 2024161.05172.85161.05165.90165.909,591
16 Feb 2024161.25162.95159.00159.75159.754,461
15 Feb 2024158.80161.60158.80160.25160.2512,136
14 Feb 2024153.50159.75153.50159.00159.005,638
13 Feb 2024157.40158.65155.20156.75156.7521,521
12 Feb 2024162.20162.40156.25157.75157.7521,998
09 Feb 2024167.30168.50160.15161.05161.0523,103
08 Feb 2024170.75171.80164.00164.55164.5536,024
07 Feb 2024173.95173.95169.65170.60170.6018,552
06 Feb 2024169.15172.00169.15171.20171.204,964
05 Feb 2024170.15174.25168.00168.95168.9538,958
02 Feb 2024175.70176.80170.20172.75172.7554,141
01 Feb 2024179.80187.00175.00178.55178.5578,772
31 Jan 2024181.00183.00177.65178.80178.8043,648
30 Jan 2024180.70183.50178.45179.50179.5021,393
29 Jan 2024170.65180.00170.65178.95178.9514,201
25 Jan 2024176.75177.10173.05174.45174.4514,127
24 Jan 2024176.45176.45170.95173.25173.252,628
23 Jan 2024184.55184.55172.40172.95172.9522,153
19 Jan 2024172.55182.45171.60181.75181.7518,161
18 Jan 2024------
17 Jan 2024175.00175.90173.20173.85173.8511,240
16 Jan 2024176.00182.80174.65176.05176.0532,299
15 Jan 2024177.95181.00174.00176.25176.2528,838
12 Jan 2024176.70176.75173.70174.60174.604,254
11 Jan 2024175.00178.10172.00175.20175.2022,791
10 Jan 2024174.05176.80174.05174.85174.8512,835
09 Jan 2024175.10180.00175.00175.65175.6513,118
08 Jan 2024183.00183.00174.05175.10175.1013,272
05 Jan 2024174.30179.70174.30179.20179.2029,425
04 Jan 2024175.60175.75172.00173.70173.707,488
03 Jan 2024178.20178.35173.45174.30174.303,504
02 Jan 2024175.60178.20172.60176.90176.906,424
01 Jan 2024172.90175.50172.40174.95174.952,601
29 Dec 2023172.80173.70171.00171.90171.909,639
28 Dec 2023176.20176.20172.35173.25173.2510,257
27 Dec 2023175.00177.75171.60172.65172.654,237
26 Dec 2023176.40176.40172.50174.45174.458,025
22 Dec 2023171.00175.30169.65172.90172.9024,212
21 Dec 2023170.70174.70169.05171.50171.5017,819
20 Dec 2023180.50182.85170.25171.85171.8540,963
19 Dec 2023183.20183.60178.05179.00179.0024,243
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...