B.L. Kashyap and Sons Limited (NSE:BLKASHYAP)
India · Delayed Price · Currency is INR 46.50
-1.38 (-2.88%)
Jan 23, 2026, 3:30 PM IST
B.L. Kashyap and Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 47.53 | 47.98 | 45.77 | 46.50 | 46.50 | -2.88% | 153,713 |
| Jan 22, 2026 | 46.88 | 48.65 | 46.86 | 47.88 | 47.88 | 2.64% | 87,108 |
| Jan 21, 2026 | 46.00 | 47.52 | 46.00 | 46.65 | 46.65 | 0.50% | 191,643 |
| Jan 20, 2026 | 48.77 | 48.77 | 45.15 | 46.42 | 46.42 | -4.05% | 206,600 |
| Jan 19, 2026 | 48.05 | 48.75 | 47.39 | 48.38 | 48.38 | -0.02% | 149,941 |
| Jan 16, 2026 | 47.95 | 49.50 | 47.64 | 48.39 | 48.39 | -0.10% | 179,725 |
| Jan 14, 2026 | 47.14 | 48.85 | 46.50 | 48.44 | 48.44 | 3.68% | 215,693 |
| Jan 13, 2026 | 47.99 | 48.50 | 46.48 | 46.72 | 46.72 | -2.14% | 300,603 |
| Jan 12, 2026 | 48.20 | 49.79 | 46.00 | 47.74 | 47.74 | -1.73% | 424,998 |
| Jan 9, 2026 | 49.50 | 49.92 | 48.05 | 48.58 | 48.58 | -2.74% | 309,351 |
| Jan 8, 2026 | 52.17 | 52.25 | 49.02 | 49.95 | 49.95 | -4.26% | 390,167 |
| Jan 7, 2026 | 51.25 | 52.71 | 51.00 | 52.17 | 52.17 | 2.09% | 241,142 |
| Jan 6, 2026 | 52.96 | 52.96 | 51.00 | 51.10 | 51.10 | -3.05% | 257,506 |
| Jan 5, 2026 | 53.30 | 53.30 | 52.22 | 52.71 | 52.71 | -1.48% | 140,699 |
| Jan 2, 2026 | 52.80 | 54.00 | 52.40 | 53.50 | 53.50 | 1.19% | 257,247 |
| Jan 1, 2026 | 53.16 | 53.80 | 52.31 | 52.87 | 52.87 | -0.55% | 209,296 |
| Dec 31, 2025 | 56.00 | 57.62 | 53.02 | 53.16 | 53.16 | -4.78% | 1,137,498 |
| Dec 30, 2025 | 54.39 | 57.20 | 53.07 | 55.83 | 55.83 | 2.20% | 1,298,794 |
| Dec 29, 2025 | 51.00 | 55.29 | 51.00 | 54.63 | 54.63 | 8.82% | 1,146,452 |
| Dec 26, 2025 | 51.20 | 51.26 | 50.01 | 50.20 | 50.20 | -1.86% | 250,232 |
| Dec 24, 2025 | 51.75 | 52.20 | 50.81 | 51.15 | 51.15 | -1.69% | 244,106 |
| Dec 23, 2025 | 50.49 | 52.90 | 50.01 | 52.03 | 52.03 | 3.42% | 373,084 |
| Dec 22, 2025 | 51.50 | 51.50 | 49.84 | 50.31 | 50.31 | -0.44% | 316,724 |
| Dec 19, 2025 | 50.50 | 50.74 | 49.60 | 50.53 | 50.53 | - | 225,995 |
| Dec 18, 2025 | 52.00 | 52.05 | 50.11 | 50.53 | 50.53 | -2.83% | 316,832 |
| Dec 17, 2025 | 52.65 | 54.00 | 50.60 | 52.00 | 52.00 | -2.20% | 823,203 |
| Dec 16, 2025 | 57.49 | 57.49 | 52.00 | 53.17 | 53.17 | 0.09% | 8,364,235 |
| Dec 15, 2025 | 49.90 | 53.70 | 49.90 | 53.12 | 53.12 | 4.86% | 632,457 |
| Dec 12, 2025 | 48.57 | 51.70 | 48.57 | 50.66 | 50.66 | 4.93% | 707,781 |
| Dec 11, 2025 | 46.80 | 49.95 | 46.70 | 48.28 | 48.28 | 2.66% | 771,681 |
| Dec 10, 2025 | 46.51 | 47.75 | 46.18 | 47.03 | 47.03 | 0.69% | 125,535 |
| Dec 9, 2025 | 45.52 | 47.26 | 45.11 | 46.71 | 46.71 | 2.14% | 194,884 |
| Dec 8, 2025 | 47.40 | 47.50 | 45.40 | 45.73 | 45.73 | -3.65% | 194,376 |
| Dec 5, 2025 | 47.90 | 48.23 | 46.60 | 47.46 | 47.46 | -1.86% | 240,261 |
| Dec 4, 2025 | 47.05 | 48.50 | 46.97 | 48.36 | 48.36 | 2.24% | 176,291 |
| Dec 3, 2025 | 48.15 | 48.85 | 46.88 | 47.30 | 47.30 | -2.61% | 165,314 |
| Dec 2, 2025 | 49.05 | 49.05 | 48.40 | 48.57 | 48.57 | -1.08% | 107,056 |
| Dec 1, 2025 | 50.70 | 51.10 | 49.00 | 49.10 | 49.10 | -4.29% | 229,198 |
| Nov 28, 2025 | 50.49 | 52.47 | 50.12 | 51.30 | 51.30 | 1.91% | 559,793 |
| Nov 27, 2025 | 47.90 | 52.01 | 46.53 | 50.34 | 50.34 | 5.36% | 966,408 |
| Nov 26, 2025 | 48.49 | 49.28 | 47.61 | 47.78 | 47.78 | 0.19% | 843,875 |
| Nov 25, 2025 | 47.15 | 49.69 | 46.94 | 47.69 | 47.69 | 0.93% | 711,342 |
| Nov 24, 2025 | 48.50 | 49.11 | 47.07 | 47.25 | 47.25 | -3.59% | 327,606 |
| Nov 21, 2025 | 50.00 | 50.00 | 48.50 | 49.01 | 49.01 | -2.16% | 327,226 |
| Nov 20, 2025 | 51.00 | 51.24 | 49.87 | 50.09 | 50.09 | -1.84% | 396,781 |
| Nov 19, 2025 | 50.70 | 52.14 | 50.56 | 51.03 | 51.03 | 0.67% | 436,906 |
| Nov 18, 2025 | 51.97 | 52.29 | 50.56 | 50.69 | 50.69 | -2.46% | 250,430 |
| Nov 17, 2025 | 52.50 | 52.50 | 51.29 | 51.97 | 51.97 | -0.10% | 757,680 |
| Nov 14, 2025 | 55.75 | 55.97 | 51.05 | 52.02 | 52.02 | -6.96% | 1,061,718 |
| Nov 13, 2025 | 55.25 | 57.24 | 55.25 | 55.91 | 55.91 | 1.21% | 323,878 |