Stockint.com

Loading a wholistic market research tool


Stock History for: KUANTUM, Kuantum Papers Limited, INE529I01021, Listing: 23-Oct-2019

Macro-sector: Commodities Band: 20 High52 Price: 151.0 Mkt_Cap Category: Others
Sector: Forest Materials Lot Size: 1 High52 Date: 12-Sep-2024 Bumper: -; Drift%: -
Industry: Paper, Forest & Jute Products Face Value: 1; VWAP21: Low52 Price: 95.23 Barrier: 126.9; Drift%: -14.12
Basic Industry: Paper & Paper Products Total Equity: 87,263,630 Low52 Date: 07-Apr-2025 SHP: 70.3 / 0.0 / 0.0 / 29.69
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 139.8 / 99.1 Month: 135.0 / 116.23 Week: 118.94 / 113.0 Day: 114.98 / 109.99 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 113.29 114.98 109.99 111.20 112.67 -1.84 970.37 56,043 2.65 38,393 3.05 0.43 15
2 26-Aug 118.70 118.70 112.51 113.29 114.54 -4.45 988.61 80,937 3.82 52,267 4.15 0.60 20
3 25-Aug 112.00 122.09 112.00 118.57 118.50 4.80 1,034.68 376,639 17.78 127,405 10.12 1.51 49
4 22-Aug 116.55 116.90 112.56 113.14 114.18 -4.43 987.30 78,054 3.68 43,003 3.42 0.49 17
5 21-Aug 120.45 120.45 117.85 118.38 118.78 -0.45 1,033.03 80,248 3.79 47,222 3.75 0.56 18
6 20-Aug 118.11 120.89 117.75 118.91 119.20 1.49 1,037.65 101,794 4.80 60,283 4.79 0.72 23
7 19-Aug 116.16 117.90 114.95 117.16 116.50 1.56 1,022.38 45,703 2.16 28,718 2.28 0.33 11
8 18-Aug 115.10 117.00 113.67 115.36 114.99 1.29 1,006.67 51,406 2.43 32,191 2.56 0.37 12
9 14-Aug 114.73 116.00 113.00 113.89 114.54 -0.58 993.85 29,464 1.39 18,887 1.50 0.22 7
10 13-Aug 118.00 118.00 114.00 114.55 115.13 -1.10 999.60 45,047 2.13 32,959 2.62 0.38 13
11 12-Aug 116.39 118.79 115.46 115.82 116.68 -1.04 1,010.69 46,496 2.19 32,067 2.55 0.37 12
12 11-Aug 115.02 118.94 114.49 117.04 116.66 1.66 1,021.33 43,757 2.07 27,365 2.17 0.32 11
13 08-Aug 126.90 126.90 113.57 115.13 118.07 -7.84 1,004.67 158,096 7.46 79,488 6.31 0.94 31
14 07-Aug 123.10 127.48 123.10 124.93 125.23 -0.57 1,090.18 42,844 2.02 27,165 2.16 0.34 11
15 06-Aug 125.33 127.50 123.67 125.64 125.39 2.25 1,096.38 41,080 1.94 25,952 2.06 0.33 10
16 05-Aug 128.50 128.50 121.14 122.87 123.01 -2.34 1,072.21 68,018 3.21 36,833 2.93 0.45 14
17 04-Aug 127.69 129.64 125.00 125.81 126.23 -1.46 1,097.86 39,155 1.85 23,194 1.84 0.29 9
18 01-Aug 128.10 132.00 127.05 127.67 128.89 -0.68 1,114.09 34,321 1.62 20,617 1.64 0.27 8
19 31-Jul 132.79 132.79 128.11 128.55 129.41 -0.86 1,121.77 26,544 1.25 14,819 1.18 0.19 6
20 30-Jul 131.13 131.85 129.03 129.67 130.70 -1.11 1,131.55 37,799 1.78 21,959 1.74 0.29 8
21 29-Jul 129.47 134.20 129.47 131.12 131.88 1.27 1,144.20 76,368 3.60 37,606 2.99 0.50 15
22 28-Jul 131.00 131.79 128.95 129.47 130.21 -1.34 1,129.80 36,178 1.71 20,754 1.65 0.27 8
23 25-Jul 131.35 132.34 130.11 131.23 130.97 -1.14 1,145.16 36,623 1.73 24,003 1.91 0.31 9
24 24-Jul 132.01 135.00 129.90 132.74 132.56 0.07 1,158.34 75,626 3.57 41,153 3.27 0.55 16
25 23-Jul 131.50 133.89 130.00 132.65 132.02 1.05 1,157.55 94,104 4.44 50,727 4.03 0.67 20
26 22-Jul 127.28 134.00 127.28 131.27 130.99 2.96 1,145.51 91,534 4.32 56,549 4.49 0.74 22
27 21-Jul 128.50 130.71 127.01 127.49 128.86 -2.49 1,112.52 33,613 1.59 18,525 1.47 0.24 7
28 18-Jul 128.99 134.80 127.60 130.74 130.81 2.12 1,140.88 140,317 6.62 76,167 6.05 1.00 29
29 17-Jul 128.25 130.40 127.51 128.02 128.89 -0.12 1,117.15 32,650 1.54 18,149 1.44 0.23 7
30 16-Jul 128.10 131.60 127.63 128.17 128.91 -0.64 1,118.46 60,428 2.85 36,275 2.88 0.47 14
31 15-Jul 126.36 129.70 126.36 129.00 128.27 2.49 1,125.00 62,940 2.97 29,330 2.33 0.38 11
32 14-Jul 125.79 128.00 125.40 125.87 126.74 0.38 1,098.39 50,985 2.41 35,486 2.82 0.45 14
33 11-Jul 127.50 129.77 124.37 125.39 126.73 -1.65 1,094.20 62,426 2.95 38,958 3.09 0.49 15
34 10-Jul 130.01 132.00 126.33 127.50 128.26 -2.48 1,112.61 72,336 3.41 42,824 3.40 0.55 17
35 09-Jul 128.50 132.42 126.75 130.74 129.57 1.87 1,140.88 200,131 9.45 95,705 7.60 1.24 37
36 08-Jul 126.00 129.70 124.65 128.34 127.01 1.41 1,119.94 77,386 3.65 39,385 3.13 0.50 15
37 07-Jul 127.25 128.45 124.50 126.56 126.38 0.69 1,104.41 152,332 7.19 80,298 6.38 1.01 31
38 04-Jul 118.65 126.90 116.61 125.69 123.54 6.41 1,096.82 363,429 17.15 180,268 14.32 2.23 70
39 03-Jul 120.45 120.45 117.36 118.12 118.18 -0.20 1,030.76 34,979 1.65 20,810 1.65 0.25 8
40 02-Jul 120.50 120.89 117.05 118.36 118.79 -1.54 1,032.85 46,916 2.21 25,389 2.02 0.30 10
41 01-Jul 117.10 122.88 116.23 120.21 119.21 1.96 1,049.00 151,677 7.16 100,275 7.96 1.20 39
42 30-Jun 114.34 119.00 113.95 117.90 116.65 3.58 1,028.84 85,140 4.02 59,231 4.70 0.69 23
43 27-Jun 117.00 118.00 112.60 113.83 114.45 -0.95 993.32 95,127 4.49 68,733 5.46 0.79 27
44 26-Jun 118.00 118.10 114.00 114.92 115.90 -1.67 1,002.83 23,232 1.10 12,706 1.01 0.15 5
45 25-Jun 115.92 118.90 115.69 116.87 117.41 1.17 1,019.85 45,602 2.15 29,771 2.36 0.35 12
46 24-Jun 113.10 119.00 112.22 115.52 116.50 3.63 1,008.07 89,266 4.21 37,381 2.97 0.44 14
47 23-Jun 111.15 113.33 110.80 111.47 111.65 -1.92 972.73 22,427 1.06 12,591 1.00 0.14 5
48 20-Jun 111.51 113.99 111.01 113.65 112.69 0.80 991.75 26,426 1.25 12,797 1.02 0.14 5
49 19-Jun 111.71 115.24 111.71 112.75 113.29 0.19 983.90 24,795 1.17 13,522 1.07 0.15 5
50 18-Jun 114.00 114.94 112.00 112.54 112.84 -0.92 982.06 26,458 1.25 14,008 1.11 0.16 5
51 17-Jun 116.00 116.78 113.01 113.59 114.65 -1.60 991.23 21,186 1.00 12,795 1.02 0.15 5
52 16-Jun 112.35 116.64 112.35 115.44 114.37 0.79 1,007.37 54,068 2.55 30,127 2.39 0.34 12
53 13-Jun 114.00 117.70 111.50 114.54 114.70 -0.24 999.52 70,905 3.35 34,486 2.74 0.40 13
54 12-Jun 118.23 118.68 114.50 114.81 116.12 -2.89 1,001.87 28,445 1.34 17,059 1.35 0.20 7
55 11-Jun 116.90 120.06 115.59 118.23 117.97 1.79 1,031.72 116,379 5.49 68,411 5.43 0.81 26
56 10-Jun 117.49 117.49 115.35 116.15 116.44 -0.40 1,013.57 34,710 1.64 24,918 1.98 0.29 10
57 09-Jun 114.50 117.70 114.11 116.62 116.10 2.24 1,017.67 66,012 3.12 41,111 3.26 0.48 16
58 06-Jun 113.17 116.99 112.59 114.07 115.21 1.67 995.42 72,888 3.44 37,167 2.95 0.43 14
59 05-Jun 114.99 115.69 109.50 112.20 113.07 -1.57 979.10 152,329 7.19 75,592 6.00 0.85 29
60 04-Jun 115.74 115.74 113.50 113.99 114.44 -0.42 994.72 46,395 2.19 33,752 2.68 0.39 13
61 03-Jun 116.79 116.79 113.41 114.47 115.01 -0.46 998.91 41,177 1.94 28,169 2.24 0.32 11
62 02-Jun 114.40 119.00 114.00 115.00 116.15 0.70 1,003.00 49,103 2.32 33,624 2.67 0.39 13
63 30-May 113.06 115.00 112.64 114.20 114.07 0.99 996.55 27,391 1.29 16,536 1.31 0.19 6
64 29-May 115.63 115.63 112.00 113.08 113.49 -1.71 986.78 41,171 1.94 23,696 1.88 0.27 9
65 28-May 113.98 118.00 112.24 115.05 115.07 2.22 1,003.97 95,525 4.51 49,992 3.97 0.58 19
66 27-May 113.48 113.88 112.00 112.55 113.03 -0.16 982.15 25,529 1.20 16,949 1.35 0.19 7
67 26-May 114.50 116.00 111.03 112.73 112.95 0.40 983.72 71,784 3.39 43,155 3.43 0.49 17

Similar Stocks: JKPAPER    WSTCSTPAPR    ANDHRAPAP    ASTRON    BALKRISHNA    EMAMIPAP    GENUSPAPER    KUANTUM    MAGNUM    MALUPAPER    NRAIL    ORIENTPPR    PAKKA    PDMJEPAPER    RAMANEWS    RUCHIRA    SATIA    SESHAPAPER    SHRENIK    SHREYANIND    STARPAPER    TNPL    ABREL    NIKITA