B.L. Kashyap and Sons Limited (NSE:BLKASHYAP)
India · Delayed Price · Currency is INR 75.09
-3.92 (-4.96%)
Aug 1, 2025, 3:29 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 79.90 | 79.99 | 74.15 | 75.09 | 75.09 | -4.96% | 1,053,955 |
| Jul 31, 2025 | 76.45 | 80.01 | 73.36 | 79.01 | 79.01 | 4.59% | 2,860,345 |
| Jul 30, 2025 | 72.50 | 76.68 | 71.51 | 75.54 | 75.54 | 4.57% | 2,106,776 |
| Jul 29, 2025 | 71.97 | 73.40 | 70.36 | 72.24 | 72.24 | 0.38% | 707,624 |
| Jul 28, 2025 | 71.43 | 72.90 | 70.23 | 71.97 | 71.97 | 0.76% | 424,051 |
| Jul 25, 2025 | 70.80 | 73.65 | 69.81 | 71.43 | 71.43 | 1.19% | 911,851 |
| Jul 24, 2025 | 70.55 | 72.40 | 69.50 | 70.59 | 70.59 | 0.40% | 1,116,445 |
| Jul 23, 2025 | 71.89 | 71.89 | 69.50 | 70.31 | 70.31 | -2.40% | 325,960 |
| Jul 22, 2025 | 75.00 | 75.00 | 71.55 | 72.04 | 72.04 | -0.26% | 2,748,311 |
| Jul 21, 2025 | 70.00 | 72.75 | 69.05 | 72.23 | 72.23 | 5.79% | 1,509,101 |
| Jul 18, 2025 | 69.33 | 69.50 | 67.20 | 68.28 | 68.28 | -0.96% | 142,348 |
| Jul 17, 2025 | 70.00 | 70.95 | 68.10 | 68.94 | 68.94 | -1.08% | 382,335 |
| Jul 16, 2025 | 68.50 | 70.59 | 68.50 | 69.69 | 69.69 | 1.22% | 254,105 |
| Jul 15, 2025 | 68.40 | 69.58 | 68.21 | 68.85 | 68.85 | 1.00% | 329,181 |
| Jul 14, 2025 | 67.55 | 69.60 | 67.55 | 68.17 | 68.17 | 0.93% | 262,845 |
| Jul 11, 2025 | 67.30 | 69.05 | 67.23 | 67.54 | 67.54 | 0.46% | 373,886 |
| Jul 10, 2025 | 68.04 | 69.70 | 66.56 | 67.23 | 67.23 | -0.75% | 440,477 |
| Jul 9, 2025 | 68.36 | 68.80 | 67.38 | 67.74 | 67.74 | -0.91% | 204,693 |
| Jul 8, 2025 | 68.34 | 68.73 | 67.61 | 68.36 | 68.36 | 0.40% | 201,816 |
| Jul 7, 2025 | 69.82 | 71.03 | 67.55 | 68.09 | 68.09 | -2.48% | 297,261 |
| Jul 4, 2025 | 70.10 | 72.40 | 69.50 | 69.82 | 69.82 | -1.17% | 770,334 |
| Jul 3, 2025 | 66.10 | 73.45 | 65.88 | 70.65 | 70.65 | 6.88% | 2,285,255 |
| Jul 2, 2025 | 65.60 | 66.26 | 65.01 | 66.10 | 66.10 | 1.12% | 245,731 |
| Jul 1, 2025 | 66.90 | 66.99 | 65.10 | 65.37 | 65.37 | -1.37% | 309,870 |
| Jun 30, 2025 | 66.79 | 67.30 | 66.07 | 66.28 | 66.28 | -0.20% | 155,756 |
| Jun 27, 2025 | 66.90 | 67.49 | 66.06 | 66.41 | 66.41 | 0.39% | 273,512 |
| Jun 26, 2025 | 65.99 | 68.10 | 65.73 | 66.15 | 66.15 | 0.65% | 360,028 |
| Jun 25, 2025 | 65.40 | 67.39 | 65.01 | 65.72 | 65.72 | 0.67% | 289,611 |
| Jun 24, 2025 | 65.95 | 66.85 | 64.11 | 65.28 | 65.28 | 1.57% | 440,946 |
| Jun 23, 2025 | 64.70 | 65.89 | 64.00 | 64.27 | 64.27 | -0.85% | 213,522 |
| Jun 20, 2025 | 64.79 | 66.54 | 64.01 | 64.82 | 64.82 | 0.37% | 308,550 |
| Jun 19, 2025 | 66.90 | 67.51 | 63.26 | 64.58 | 64.58 | -3.32% | 317,404 |
| Jun 18, 2025 | 67.50 | 68.59 | 65.70 | 66.80 | 66.80 | -0.60% | 401,903 |
| Jun 17, 2025 | 69.16 | 69.84 | 66.86 | 67.20 | 67.20 | -3.11% | 254,721 |
| Jun 16, 2025 | 68.50 | 69.77 | 67.71 | 69.36 | 69.36 | 0.67% | 193,406 |
| Jun 13, 2025 | 69.70 | 71.20 | 68.30 | 68.90 | 68.90 | -1.70% | 298,363 |
| Jun 12, 2025 | 71.74 | 72.50 | 69.80 | 70.09 | 70.09 | -1.71% | 746,766 |
| Jun 11, 2025 | 67.49 | 72.80 | 67.21 | 71.31 | 71.31 | 6.21% | 1,664,668 |
| Jun 10, 2025 | 68.40 | 68.52 | 66.84 | 67.14 | 67.14 | -0.61% | 281,994 |
| Jun 9, 2025 | 70.95 | 70.95 | 66.28 | 67.55 | 67.55 | -3.20% | 592,057 |
| Jun 6, 2025 | 67.10 | 70.90 | 66.74 | 69.78 | 69.78 | 3.99% | 616,940 |
| Jun 5, 2025 | 67.67 | 68.21 | 66.86 | 67.10 | 67.10 | -0.84% | 314,551 |
| Jun 4, 2025 | 68.70 | 69.31 | 67.10 | 67.67 | 67.67 | -1.47% | 417,303 |
| Jun 3, 2025 | 67.00 | 70.10 | 66.60 | 68.68 | 68.68 | 1.85% | 489,463 |
| Jun 2, 2025 | 67.00 | 70.99 | 67.00 | 67.43 | 67.43 | -5.73% | 1,065,892 |
| May 30, 2025 | 71.84 | 72.18 | 70.90 | 71.53 | 71.53 | -1.19% | 218,695 |
| May 29, 2025 | 71.80 | 72.67 | 71.21 | 72.39 | 72.39 | 0.82% | 263,111 |
| May 28, 2025 | 72.33 | 72.68 | 71.60 | 71.80 | 71.80 | -0.87% | 109,159 |
| May 27, 2025 | 74.00 | 74.15 | 71.72 | 72.43 | 72.43 | -1.07% | 242,045 |
| May 26, 2025 | 73.98 | 74.95 | 72.29 | 73.21 | 73.21 | -0.53% | 343,655 |