Kuantum Papers

KAUN
🏛️ india →
111.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 80.15 80.50 78.80 79.20 0.0M
2021-12-30 83.00 83.00 77.40 78.60 0.0M
2021-12-29 80.80 80.80 78.40 79.20 0.0M
2021-12-28 80.30 82.00 78.10 78.65 0.0M
2021-12-27 79.15 80.15 77.45 79.85 0.0M
2021-12-24 82.85 83.75 76.80 78.20 0.0M
2021-12-23 86.00 86.00 81.00 81.70 0.0M
2021-12-22 84.35 84.35 81.90 82.05 0.0M
2021-12-21 84.90 85.00 82.00 82.00 0.0M
2021-12-20 84.00 84.00 80.30 83.05 0.0M
2021-12-17 85.90 86.10 82.30 84.70 0.0M
2021-12-16 89.85 89.85 86.75 87.10 0.0M
2021-12-15 86.90 87.60 86.10 86.70 0.0M
2021-12-14 86.40 89.70 85.90 86.50 0.0M
2021-12-13 90.20 92.10 86.35 86.40 0.0M
2021-12-10 87.35 89.65 85.35 88.40 0.0M
2021-12-09 90.00 91.50 86.10 88.05 0.0M
2021-12-08 89.95 96.00 84.80 91.75 0.0M
2021-12-07 83.05 90.75 82.80 88.65 0.0M
2021-12-06 81.05 83.60 80.55 81.70 0.0M
2021-12-03 82.10 82.10 80.00 80.25 0.0M
2021-12-02 81.00 83.40 80.50 80.95 0.0M
2021-12-01 81.40 82.90 81.30 81.35 0.0M
2021-11-30 81.45 82.50 79.55 82.40 0.0M
2021-11-29 80.00 81.70 78.00 81.55 0.0M
2021-11-26 82.00 83.10 78.30 81.05 0.0M
2021-11-25 81.35 83.50 78.35 82.55 0.0M
2021-11-24 82.65 84.45 81.05 82.20 0.0M
2021-11-23 80.50 82.30 78.65 80.35 0.0M
2021-11-22 83.00 83.00 79.00 79.85 0.0M
2021-11-18 83.05 83.70 81.80 82.60 0.0M
2021-11-17 82.15 86.50 80.55 81.55 0.0M
2021-11-16 80.95 82.00 80.55 81.55 0.0M
2021-11-15 85.80 85.80 80.00 80.30 0.0M
2021-11-12 84.90 85.70 83.90 85.35 0.0M
2021-11-11 85.25 85.25 82.50 82.50 0.0M
2021-11-10 85.75 85.80 83.05 84.10 0.0M
2021-11-09 84.85 87.15 84.40 85.60 0.0M
2021-11-08 84.10 87.00 84.10 84.95 0.0M
2021-11-04 85.10 88.05 85.10 85.85 0.0M
2021-11-03 86.00 87.05 82.40 82.40 0.0M
2021-11-02 88.35 89.00 84.85 85.40 0.0M
2021-11-01 86.10 93.00 83.50 87.70 0.1M
2021-10-29 78.05 87.90 78.00 86.45 0.0M
2021-10-28 81.50 85.00 77.85 78.55 0.0M
2021-10-27 76.00 81.00 75.70 79.75 0.0M
2021-10-26 76.90 76.90 74.90 76.05 0.0M
2021-10-25 76.90 77.10 74.00 76.00 0.0M
2021-10-22 76.45 77.90 74.35 76.70 0.0M
2021-10-21 74.45 78.05 74.45 77.10 0.0M
2021-10-20 79.40 79.40 75.25 75.70 0.0M
2021-10-19 81.10 81.10 78.10 78.30 0.0M
2021-10-18 79.60 82.00 78.65 79.70 0.0M
2021-10-14 80.95 81.55 79.00 79.45 0.0M
2021-10-13 84.00 84.05 78.50 79.15 0.0M
2021-10-12 83.70 84.15 82.40 82.50 0.0M
2021-10-11 87.95 87.95 82.40 82.40 0.0M
2021-10-08 85.50 86.10 84.20 84.20 0.0M
2021-10-07 86.85 87.05 83.95 83.95 0.0M
2021-10-06 89.25 94.00 84.30 85.40 0.0M
2021-10-05 83.20 92.00 81.55 89.90 0.0M
2021-10-04 79.15 87.70 76.80 84.90 0.0M
2021-10-01 79.70 80.35 78.40 79.15 0.0M
2021-09-30 81.90 84.35 77.85 80.40 0.0M
2021-09-29 75.10 80.00 74.30 79.00 0.0M
2021-09-28 75.10 75.50 73.90 73.90 0.0M
2021-09-27 72.55 81.70 72.55 76.30 0.0M
2021-09-24 72.80 74.15 72.80 72.80 0.0M
2021-09-23 73.20 75.80 72.00 73.40 0.0M
2021-09-22 72.95 74.45 72.45 73.25 0.0M
2021-09-21 73.00 73.25 72.00 72.80 0.0M
2021-09-20 73.40 75.85 73.00 73.00 0.0M
2021-09-17 76.50 76.80 73.00 74.60 0.0M
2021-09-16 77.95 78.05 76.00 76.10 0.0M
2021-09-15 76.75 76.80 75.00 76.10 0.0M
2021-09-14 77.80 81.65 74.35 75.40 0.0M
2021-09-13 80.10 80.10 76.80 77.00 0.0M
2021-09-09 79.90 79.95 77.40 77.75 0.0M
2021-09-08 80.10 80.60 76.90 79.90 0.0M
2021-09-07 80.85 81.15 78.30 79.10 0.0M
2021-09-06 80.65 81.60 79.70 80.55 0.0M
2021-09-03 79.20 81.70 79.00 79.30 0.0M
2021-09-02 78.90 84.20 78.90 80.10 0.0M
2021-09-01 79.20 80.15 78.65 78.90 0.0M
2021-08-31 79.00 80.45 78.10 78.90 0.0M
2021-08-30 81.90 83.00 78.30 79.15 0.0M
2021-08-27 77.85 93.00 77.40 81.80 0.0M
2021-08-26 79.80 80.65 77.55 77.70 0.0M
2021-08-25 79.20 81.75 78.55 79.10 0.0M
2021-08-24 77.60 79.80 77.15 79.60 0.0M
2021-08-23 83.30 86.80 76.20 76.25 0.0M
2021-08-20 78.60 82.65 78.60 81.80 0.0M
2021-08-18 81.00 82.50 77.25 78.50 0.0M
2021-08-17 83.55 84.50 80.80 81.85 0.0M
2021-08-16 83.65 84.85 81.95 84.15 0.0M
2021-08-13 89.80 89.80 82.20 82.80 0.0M
2021-08-12 90.80 95.65 89.95 91.25 0.0M
2021-08-11 87.70 93.20 82.30 91.95 0.0M
2021-08-10 95.00 102.90 86.25 88.40 0.0M
2021-08-09 90.10 99.35 88.35 96.40 0.1M
2021-08-06 89.00 91.55 88.10 88.50 0.0M
2021-08-05 88.55 91.20 84.70 88.60 0.0M
2021-08-04 89.50 92.00 88.15 88.55 0.0M
2021-08-03 94.50 95.60 86.70 88.45 0.0M
2021-08-02 92.00 97.55 91.65 94.45 0.0M
2021-07-30 94.80 98.40 92.00 92.20 0.0M
2021-07-29 93.20 96.00 92.90 93.70 0.1M
2021-07-28 91.95 95.50 87.00 93.45 0.1M
2021-07-27 84.65 94.00 84.00 90.80 0.1M
2021-07-26 84.00 86.00 83.00 83.35 0.0M
2021-07-23 76.40 90.70 76.40 82.65 0.0M
2021-07-22 72.80 78.60 72.80 75.70 0.0M
2021-07-20 77.70 78.30 74.00 76.95 0.0M
2021-07-19 79.10 81.45 76.55 78.65 0.0M
2021-07-16 77.40 81.00 77.40 78.05 0.0M
2021-07-15 82.00 82.30 78.55 79.85 0.0M
2021-07-14 81.75 82.30 80.60 81.05 0.0M
2021-07-13 82.55 83.80 80.15 81.15 0.0M
2021-07-12 77.60 82.90 77.60 81.45 0.0M
2021-07-09 84.90 85.65 80.05 81.55 0.0M
2021-07-08 80.00 86.00 73.35 83.90 0.1M
2021-07-07 74.95 86.50 74.55 80.00 0.2M
2021-07-06 73.85 75.00 72.00 74.05 0.0M
2021-07-05 70.10 74.65 70.10 73.80 0.0M
2021-07-02 71.60 72.55 68.35 71.05 0.0M
2021-07-01 77.00 79.00 70.00 71.05 0.0M
2021-06-30 71.25 77.50 69.30 76.35 0.0M
2021-06-29 72.05 72.05 71.70 71.70 0.0M
2021-06-28 73.10 73.40 71.55 72.15 0.0M
2021-06-25 73.00 74.00 71.50 72.45 0.0M
2021-06-24 74.40 74.95 72.40 74.65 0.0M
2021-06-23 73.40 75.75 71.35 73.45 0.0M
2021-06-22 71.70 78.90 69.00 72.30 0.0M
2021-06-21 70.00 74.00 66.45 70.60 0.0M
2021-06-18 72.90 73.55 67.50 69.90 0.0M
2021-06-17 72.55 73.60 70.00 71.40 0.0M
2021-06-16 74.50 76.00 72.05 72.60 0.0M
2021-06-15 71.35 74.40 68.15 74.00 0.0M
2021-06-14 70.10 70.70 69.10 70.10 0.0M
2021-06-11 71.00 71.80 70.35 70.60 0.0M
2021-06-10 70.05 72.40 69.20 70.55 0.0M
2021-06-09 69.60 73.10 69.05 69.40 0.0M
2021-06-08 70.00 70.70 68.05 69.60 0.0M
2021-06-07 68.10 71.90 68.10 70.65 0.0M
2021-06-04 72.00 72.00 69.65 70.05 0.0M
2021-06-03 69.75 71.50 65.60 70.55 0.0M
2021-06-02 69.45 71.50 61.85 69.30 0.0M
2021-06-01 67.80 68.35 65.50 66.90 0.0M
2021-05-31 66.95 67.00 65.65 66.70 0.0M
2021-05-28 68.05 68.05 65.20 67.20 0.0M
2021-05-27 65.10 72.50 63.80 67.95 0.0M
2021-05-26 64.80 66.00 64.25 64.30 0.0M
2021-05-25 66.50 67.00 59.15 64.65 0.0M
2021-05-24 65.15 65.90 64.00 64.90 0.0M
2021-05-21 66.40 66.40 65.00 65.50 0.0M
2021-05-20 74.00 74.00 64.20 66.05 0.0M
2021-05-19 65.80 66.50 57.05 66.05 0.0M
2021-05-18 66.65 67.00 65.50 66.05 0.0M
2021-05-17 67.05 67.80 65.10 66.50 0.0M
2021-05-14 65.10 68.50 65.00 65.60 0.0M
2021-05-12 67.40 68.50 66.70 67.75 0.0M
2021-05-11 67.70 68.95 62.00 67.05 0.0M
2021-05-10 67.70 68.60 67.00 67.40 0.0M
2021-05-07 66.00 70.95 66.00 68.05 0.0M
2021-05-06 71.75 71.80 68.55 69.15 0.0M
2021-05-05 74.00 78.00 69.10 70.20 0.0M
2021-05-04 62.90 74.20 62.90 71.65 0.0M
2021-05-03 64.35 64.45 60.85 62.90 0.0M
2021-04-30 63.65 67.95 63.50 64.40 0.0M
2021-04-29 64.40 65.85 63.50 64.20 0.0M
2021-04-28 63.75 64.65 61.50 63.45 0.0M
2021-04-27 60.70 62.35 53.00 61.50 0.0M
2021-04-26 60.80 61.40 60.15 60.90 0.0M
2021-04-23 61.40 70.85 59.35 60.60 0.0M
2021-04-22 61.60 61.60 60.45 60.75 0.0M
2021-04-20 62.95 62.95 59.50 60.40 0.0M
2021-04-19 59.90 61.65 59.90 61.30 0.0M
2021-04-16 63.05 64.00 62.00 63.20 0.0M
2021-04-15 63.90 63.90 60.60 61.15 0.0M
2021-04-13 63.25 65.10 63.25 63.75 0.0M
2021-04-12 64.20 69.70 61.00 62.85 0.0M
2021-04-09 64.55 69.90 64.10 68.55 0.0M
2021-04-08 64.35 65.10 63.70 64.00 0.0M
2021-04-07 65.50 67.00 63.65 64.45 0.0M
2021-04-06 64.80 65.40 64.00 65.25 0.0M
2021-04-05 68.00 69.00 63.00 65.50 0.0M
2021-04-01 69.50 72.00 67.85 68.95 0.0M
2021-03-30 70.00 72.00 66.75 66.80 0.0M
2021-03-26 65.60 72.00 65.00 68.90 0.0M
2021-03-25 69.00 69.00 60.15 63.80 0.0M
2021-03-24 71.85 71.85 68.30 68.75 0.0M
2021-03-23 71.30 71.95 68.10 69.45 0.0M
2021-03-22 74.90 74.90 70.05 70.60 0.0M
2021-03-19 69.00 71.50 67.50 71.40 0.0M
2021-03-18 76.80 76.80 71.20 72.75 0.0M
2021-03-17 74.00 76.80 73.15 74.75 0.0M
2021-03-16 76.40 82.00 74.00 76.00 0.0M
2021-03-15 75.00 77.50 73.85 74.30 0.0M
2021-03-12 71.05 81.55 70.70 75.25 0.1M
2021-03-10 60.95 72.10 58.85 70.70 0.0M
2021-03-09 65.20 65.20 60.10 60.10 0.0M
2021-03-08 62.45 65.00 62.00 62.50 0.0M
2021-03-05 65.80 65.80 61.95 62.15 0.0M
2021-03-04 68.75 68.75 63.75 66.20 0.0M
2021-03-03 59.40 68.75 58.55 68.75 0.1M
2021-03-02 53.95 59.40 53.95 57.30 0.0M
2021-03-01 53.50 54.00 53.50 53.80 0.0M
2021-02-26 54.20 54.20 51.85 51.85 0.0M
2021-02-25 53.50 54.25 53.50 54.20 0.0M
2021-02-24 52.75 55.00 52.30 52.35 0.0M
2021-02-23 50.55 51.35 50.55 51.35 0.0M
2021-02-22 52.10 52.80 50.55 50.55 0.0M
2021-02-19 52.95 53.70 52.00 52.10 0.0M
2021-02-18 52.40 54.50 51.70 52.80 0.0M
2021-02-17 52.00 52.80 50.00 52.55 0.0M
2021-02-16 52.55 53.40 50.10 50.65 0.0M
2021-02-15 55.00 56.95 49.10 50.95 0.0M
2021-02-12 55.45 56.00 54.50 55.05 0.0M
2021-02-11 58.30 59.15 56.30 59.15 0.0M
2021-02-10 58.15 58.60 57.30 58.00 0.0M
2021-02-09 57.00 57.45 56.20 57.45 0.0M
2021-02-08 61.05 61.10 57.00 57.55 0.0M
2021-02-05 59.00 60.00 57.00 59.15 0.0M
2021-02-04 62.70 63.00 50.10 57.95 0.0M
2021-02-03 51.30 60.20 51.30 60.20 0.0M
2021-02-02 52.05 52.15 47.00 50.20 0.0M
2021-02-01 50.45 50.45 50.05 50.25 0.0M
2021-01-29 50.05 52.10 49.20 49.90 0.0M
2021-01-28 45.40 52.50 45.40 51.20 0.0M
2021-01-27 51.55 52.70 51.00 51.90 0.0M
2021-01-25 52.35 53.25 50.85 51.95 0.0M
2021-01-22 53.20 54.20 50.00 52.90 0.0M
2021-01-21 57.00 57.00 54.00 54.00 0.0M
2021-01-20 53.10 56.60 53.00 56.30 0.0M
2021-01-19 53.20 54.75 53.00 53.05 0.0M
2021-01-18 50.60 56.65 50.60 52.10 0.0M
2021-01-15 55.05 55.20 53.80 54.55 0.0M
2021-01-14 55.30 55.30 54.50 55.05 0.0M
2021-01-13 55.20 56.55 54.65 55.25 0.0M
2021-01-12 55.50 56.50 55.00 55.35 0.0M
2021-01-11 55.30 57.15 55.00 55.35 0.0M
2021-01-08 55.30 56.20 52.40 53.35 0.0M
2021-01-07 56.30 57.40 55.30 55.90 0.0M
2021-01-06 55.60 57.00 55.00 55.80 0.0M
2021-01-05 54.85 56.50 54.50 55.50 0.0M
2021-01-04 54.60 55.00 53.10 54.50 0.0M
2021-01-01 55.00 56.15 52.50 54.65 0.0M