B.L. Kashyap and Sons Limited (BOM:532719)
India · Delayed Price · Currency is INR 50.45
-1.40 (-2.70%)
At close: Feb 13, 2026
B.L. Kashyap and Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 51.90 | 51.90 | 50.10 | 50.45 | 50.45 | -2.70% | 23,696 |
| Feb 12, 2026 | 54.10 | 54.10 | 51.50 | 51.85 | 51.85 | -4.19% | 16,813 |
| Feb 11, 2026 | 57.99 | 60.20 | 52.29 | 54.12 | 54.12 | -6.33% | 171,076 |
| Feb 10, 2026 | 57.80 | 58.10 | 56.42 | 57.78 | 57.78 | 1.19% | 27,249 |
| Feb 9, 2026 | 53.60 | 57.71 | 53.60 | 57.10 | 57.10 | 4.66% | 26,763 |
| Feb 6, 2026 | 54.25 | 55.00 | 53.30 | 54.56 | 54.56 | 2.15% | 63,089 |
| Feb 5, 2026 | 52.41 | 53.99 | 51.89 | 53.41 | 53.41 | 1.50% | 49,136 |
| Feb 4, 2026 | 47.80 | 52.98 | 47.80 | 52.62 | 52.62 | 9.99% | 37,012 |
| Feb 3, 2026 | 50.00 | 50.00 | 47.50 | 47.84 | 47.84 | -0.02% | 24,940 |
| Feb 2, 2026 | 46.32 | 48.28 | 45.16 | 47.85 | 47.85 | 2.88% | 6,160 |
| Feb 1, 2026 | 46.58 | 48.58 | 46.38 | 46.51 | 46.51 | -2.15% | 4,163 |
| Jan 30, 2026 | 47.24 | 47.83 | 46.40 | 47.53 | 47.53 | -0.40% | 8,670 |
| Jan 29, 2026 | 50.99 | 50.99 | 47.46 | 47.72 | 47.72 | -1.30% | 74,087 |
| Jan 28, 2026 | 46.30 | 48.79 | 46.30 | 48.35 | 48.35 | 2.28% | 17,921 |
| Jan 27, 2026 | 47.90 | 48.46 | 45.82 | 47.27 | 47.27 | 1.59% | 5,383 |
| Jan 23, 2026 | 47.96 | 47.96 | 45.90 | 46.53 | 46.53 | -2.96% | 4,983 |
| Jan 22, 2026 | 47.50 | 48.00 | 47.00 | 47.95 | 47.95 | 3.81% | 2,714 |
| Jan 21, 2026 | 45.71 | 47.19 | 45.71 | 46.19 | 46.19 | -0.06% | 10,341 |
| Jan 20, 2026 | 48.17 | 48.17 | 46.00 | 46.22 | 46.22 | -4.13% | 8,129 |
| Jan 19, 2026 | 47.42 | 48.45 | 47.35 | 48.21 | 48.21 | -0.29% | 9,926 |
| Jan 16, 2026 | 47.10 | 49.37 | 47.10 | 48.35 | 48.35 | 0.06% | 25,734 |
| Jan 14, 2026 | 47.33 | 48.66 | 46.75 | 48.32 | 48.32 | 3.36% | 18,132 |
| Jan 13, 2026 | 47.75 | 48.45 | 46.48 | 46.75 | 46.75 | -2.34% | 12,322 |
| Jan 12, 2026 | 48.94 | 48.94 | 46.40 | 47.87 | 47.87 | -1.72% | 23,772 |
| Jan 9, 2026 | 50.90 | 50.90 | 48.10 | 48.71 | 48.71 | -2.33% | 13,675 |
| Jan 8, 2026 | 51.60 | 51.95 | 49.50 | 49.87 | 49.87 | -4.45% | 10,812 |
| Jan 7, 2026 | 51.55 | 52.65 | 51.10 | 52.19 | 52.19 | 2.21% | 4,918 |
| Jan 6, 2026 | 53.69 | 53.69 | 50.86 | 51.06 | 51.06 | -3.00% | 9,019 |
| Jan 5, 2026 | 53.00 | 53.33 | 52.38 | 52.64 | 52.64 | -0.98% | 7,745 |
| Jan 2, 2026 | 52.96 | 53.87 | 52.50 | 53.16 | 53.16 | 0.59% | 9,166 |
| Jan 1, 2026 | 54.00 | 54.00 | 52.43 | 52.85 | 52.85 | -0.60% | 10,979 |
| Dec 31, 2025 | 56.37 | 57.50 | 53.00 | 53.17 | 53.17 | -5.32% | 117,154 |
| Dec 30, 2025 | 54.99 | 57.18 | 53.27 | 56.16 | 56.16 | 2.44% | 85,113 |
| Dec 29, 2025 | 50.15 | 55.10 | 50.15 | 54.82 | 54.82 | 9.31% | 61,444 |
| Dec 26, 2025 | 50.13 | 51.07 | 50.05 | 50.15 | 50.15 | -1.96% | 18,545 |
| Dec 24, 2025 | 51.83 | 52.09 | 50.86 | 51.15 | 51.15 | -1.96% | 9,376 |
| Dec 23, 2025 | 47.16 | 52.89 | 47.16 | 52.17 | 52.17 | 3.57% | 21,518 |
| Dec 22, 2025 | 51.84 | 51.84 | 49.79 | 50.37 | 50.37 | -0.20% | 38,718 |
| Dec 19, 2025 | 50.25 | 50.66 | 49.60 | 50.47 | 50.47 | -0.22% | 13,784 |
| Dec 18, 2025 | 51.75 | 51.84 | 50.15 | 50.58 | 50.58 | -3.08% | 16,691 |
| Dec 17, 2025 | 52.89 | 53.20 | 50.73 | 52.19 | 52.19 | -1.38% | 51,232 |
| Dec 16, 2025 | 57.55 | 57.66 | 52.05 | 52.92 | 52.92 | -0.51% | 568,215 |
| Dec 15, 2025 | 50.50 | 53.60 | 50.18 | 53.19 | 53.19 | 4.48% | 25,100 |
| Dec 12, 2025 | 49.24 | 51.60 | 48.88 | 50.91 | 50.91 | 5.12% | 15,248 |
| Dec 11, 2025 | 46.84 | 50.05 | 46.67 | 48.43 | 48.43 | 3.13% | 28,252 |
| Dec 10, 2025 | 46.20 | 47.82 | 46.20 | 46.96 | 46.96 | -0.30% | 3,337 |
| Dec 9, 2025 | 46.00 | 47.41 | 45.04 | 47.10 | 47.10 | 2.57% | 10,701 |
| Dec 8, 2025 | 47.19 | 47.19 | 45.52 | 45.92 | 45.92 | -2.69% | 11,838 |
| Dec 5, 2025 | 48.00 | 48.26 | 46.00 | 47.19 | 47.19 | -2.66% | 16,661 |
| Dec 4, 2025 | 47.20 | 48.48 | 47.05 | 48.48 | 48.48 | 2.71% | 521 |