UK markets closed

Kuantum Papers Limited (KUANTUM.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
161.06+0.67 (+0.42%)
At close: 03:30PM IST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024160.65163.00158.80161.06161.06118,601
20 Jun 2024161.25163.90159.00160.39160.39177,765
19 Jun 2024164.90164.90159.62161.25161.2566,892
18 Jun 2024163.40167.50160.61162.26162.26188,587
14 Jun 2024155.05164.83155.00159.91159.91257,262
13 Jun 2024156.40158.99154.20155.68155.6898,180
12 Jun 2024154.50156.25153.11155.63155.6364,856
11 Jun 2024152.07155.65152.07153.66153.6638,313
10 Jun 2024154.50155.08150.95152.07152.0738,873
07 Jun 2024149.10154.90148.50151.50151.5051,476
06 Jun 2024140.90149.80140.75148.30148.3051,478
05 Jun 2024137.10141.90131.00140.15140.15160,808
04 Jun 2024152.05153.00126.40137.10137.10163,577
03 Jun 2024155.00156.40150.35152.15152.1575,309
31 May 2024151.20152.90150.55152.20152.2047,922
30 May 2024152.65154.00150.05150.40150.4083,602
29 May 2024155.50156.50153.50154.20154.2036,332
28 May 2024160.00160.00154.15154.90154.9052,824
27 May 2024159.05160.20158.10159.35159.3548,395
24 May 2024159.80162.80158.05159.70159.7059,285
23 May 2024159.05159.85156.45159.00159.0053,422
22 May 2024159.35162.00157.80159.05159.05112,695
21 May 2024156.35162.00154.25158.85158.8598,929
17 May 2024152.50159.60152.50156.90156.9068,531
16 May 2024155.60155.80152.35153.75153.7554,116
15 May 2024154.00156.00152.90155.00155.0047,766
14 May 2024149.70154.50148.60153.65153.6578,580
13 May 2024154.00154.10147.05149.80149.80172,361
10 May 2024153.80157.35152.30153.30153.30116,135
09 May 2024159.65160.00151.55153.05153.0581,670
08 May 2024159.30161.45157.20159.65159.65147,435
07 May 2024164.10164.10156.65158.50158.50181,017
06 May 2024169.30171.60162.05163.85163.85214,798
03 May 2024175.35175.35167.05168.35168.35180,894
02 May 2024178.70183.40172.35175.35175.35465,438
30 Apr 2024169.20184.40166.80177.55177.55945,772
29 Apr 2024161.45173.00159.45168.95168.95404,367
26 Apr 2024162.50163.40158.55160.55160.5582,916
25 Apr 2024160.00163.50158.00161.60161.6063,630
24 Apr 2024155.00163.80153.10160.60160.60239,194
23 Apr 2024149.55156.60147.35154.75154.75175,504
22 Apr 2024151.15152.15145.50148.70148.70196,443
19 Apr 2024151.00152.25150.00150.70150.7071,240
18 Apr 2024153.35155.95150.35152.40152.4060,931
16 Apr 2024152.20155.25150.65152.55152.5592,133
15 Apr 2024152.60155.60149.20153.55153.55100,260
12 Apr 2024159.00159.95154.85156.30156.3087,350
10 Apr 2024160.50161.45158.55159.00159.0052,581
09 Apr 2024160.75163.10158.40159.90159.9063,273
08 Apr 2024163.45164.40159.70161.75161.7592,125
05 Apr 2024163.55164.40161.05162.70162.7061,742
04 Apr 2024164.45166.00161.10162.15162.1596,795
03 Apr 2024162.25164.25160.55163.60163.6096,641
02 Apr 2024160.00164.00159.10162.00162.00109,491
01 Apr 2024158.85161.10156.80160.00160.00116,290
28 Mar 2024147.55157.00147.55154.50154.50227,285
27 Mar 2024152.00152.20145.10147.35147.35435,713
26 Mar 2024156.50158.50151.00151.65151.65215,925
22 Mar 2024155.65161.00155.30156.45156.45144,468
21 Mar 2024154.45162.50154.00155.25155.25182,369
20 Mar 2024155.40157.50151.00152.60152.60161,268
19 Mar 2024157.25164.45152.60155.50155.50323,173
18 Mar 2024154.70158.90154.50156.45156.45189,557
15 Mar 2024154.60159.70150.65154.25154.25198,996
14 Mar 2024146.70163.00146.70153.90153.90281,618
13 Mar 2024162.50164.05143.50146.70146.70503,358
12 Mar 2024166.70168.70159.20164.10164.10190,016
11 Mar 2024177.35177.35165.00166.70166.70127,816
07 Mar 2024175.05180.40175.05176.05176.05153,750
06 Mar 2024181.90182.00172.30175.05175.05277,285
05 Mar 2024185.70185.70179.00180.45180.45135,479
04 Mar 2024187.00189.90181.10185.70185.70253,064
01 Mar 2024184.00191.00184.00189.45189.451,010,701
29 Feb 2024176.50183.05173.15181.80181.80275,472
28 Feb 2024183.40186.00171.30176.40176.40525,417
27 Feb 2024171.10184.00171.10183.00183.001,116,062
26 Feb 2024163.90171.50162.15170.60170.60221,533
23 Feb 2024164.50166.65159.80162.90162.9093,891
22 Feb 2024169.00169.00163.05163.95163.9574,021
21 Feb 2024170.70171.45165.00166.35166.3593,934
20 Feb 2024167.05171.80166.80169.60169.60104,554
19 Feb 2024162.00173.15160.30165.65165.65243,337
16 Feb 2024160.95162.80159.25160.10160.1085,111
15 Feb 2024160.00161.90159.05160.95160.9550,315
14 Feb 2024153.05159.55153.05159.00159.0091,350
13 Feb 2024159.70159.70155.40156.90156.90117,602
12 Feb 2024165.95165.95156.40157.40157.40197,333
09 Feb 2024168.00168.00160.50161.40161.40223,207
08 Feb 2024170.50171.50164.00164.90164.90278,008
07 Feb 2024171.50173.45169.60170.40170.40118,488
06 Feb 2024170.45172.00169.55171.10171.1093,356
05 Feb 2024172.90174.25168.00169.35169.35205,513
02 Feb 2024175.95177.25171.50172.70172.70370,035
01 Feb 2024178.05187.40176.05177.95177.95786,750
31 Jan 2024181.70183.70177.50178.65178.65248,121
30 Jan 2024180.95183.55178.05179.05179.05237,934
29 Jan 2024174.80181.30174.80179.15179.15174,859
25 Jan 2024174.20179.00173.00174.30174.30194,803
24 Jan 2024176.40176.40170.05173.20173.2098,914
23 Jan 2024182.35184.70172.50173.05173.05200,099
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...