B.L. Kashyap and Sons Limited (NSE:BLKASHYAP)
India · Delayed Price · Currency is INR 60.15
-2.13 (-3.42%)
May 8, 2026, 3:29 PM IST
B.L. Kashyap and Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 61.41 | 62.41 | 59.73 | 60.21 | 60.21 | -3.32% | 755,194 |
| May 7, 2026 | 58.45 | 62.45 | 57.77 | 62.28 | 62.28 | 7.45% | 1,786,879 |
| May 6, 2026 | 58.51 | 60.12 | 56.80 | 57.96 | 57.96 | -0.51% | 1,269,857 |
| May 5, 2026 | 60.00 | 60.90 | 57.60 | 58.26 | 58.26 | -1.90% | 681,977 |
| May 4, 2026 | 58.40 | 59.80 | 57.67 | 59.39 | 59.39 | 3.72% | 1,028,830 |
| Apr 30, 2026 | 53.00 | 58.78 | 52.41 | 57.26 | 57.26 | 7.27% | 4,114,783 |
| Apr 29, 2026 | 52.20 | 54.11 | 51.76 | 53.38 | 53.38 | 3.45% | 425,627 |
| Apr 28, 2026 | 52.84 | 53.08 | 51.10 | 51.60 | 51.60 | -2.35% | 342,949 |
| Apr 27, 2026 | 51.90 | 53.40 | 51.90 | 52.84 | 52.84 | 2.21% | 217,284 |
| Apr 24, 2026 | 54.00 | 54.30 | 51.40 | 51.70 | 51.70 | -3.90% | 286,887 |
| Apr 23, 2026 | 54.50 | 55.70 | 53.50 | 53.80 | 53.80 | -1.95% | 355,682 |
| Apr 22, 2026 | 54.60 | 55.63 | 54.21 | 54.87 | 54.87 | 0.49% | 449,872 |
| Apr 21, 2026 | 55.09 | 56.00 | 53.80 | 54.60 | 54.60 | -0.89% | 346,921 |
| Apr 20, 2026 | 54.50 | 55.95 | 53.12 | 55.09 | 55.09 | 1.08% | 1,204,813 |
| Apr 17, 2026 | 50.30 | 55.55 | 50.09 | 54.50 | 54.50 | 8.07% | 2,085,086 |
| Apr 16, 2026 | 50.50 | 51.39 | 49.26 | 50.43 | 50.43 | 0.14% | 444,596 |
| Apr 15, 2026 | 50.01 | 51.00 | 49.86 | 50.36 | 50.36 | 2.38% | 445,999 |
| Apr 13, 2026 | 48.90 | 50.53 | 47.70 | 49.19 | 49.19 | -1.34% | 488,159 |
| Apr 10, 2026 | 48.70 | 50.43 | 48.28 | 49.86 | 49.86 | 4.27% | 742,890 |
| Apr 9, 2026 | 48.38 | 49.80 | 47.21 | 47.82 | 47.82 | -1.16% | 394,046 |
| Apr 8, 2026 | 47.50 | 48.95 | 47.18 | 48.38 | 48.38 | 5.91% | 435,532 |
| Apr 7, 2026 | 45.46 | 46.49 | 45.40 | 45.68 | 45.68 | 0.07% | 163,261 |
| Apr 6, 2026 | 45.86 | 45.86 | 44.35 | 45.65 | 45.65 | 1.35% | 310,823 |
| Apr 2, 2026 | 45.95 | 45.95 | 43.35 | 45.04 | 45.04 | -1.92% | 347,121 |
| Apr 1, 2026 | 44.60 | 46.59 | 44.50 | 45.92 | 45.92 | 7.26% | 312,749 |
| Mar 30, 2026 | 46.75 | 47.46 | 40.32 | 42.81 | 42.81 | -7.98% | 880,049 |
| Mar 27, 2026 | 48.99 | 49.02 | 46.05 | 46.52 | 46.52 | -5.56% | 707,915 |
| Mar 25, 2026 | 48.20 | 50.70 | 48.20 | 49.26 | 49.26 | 2.22% | 581,745 |
| Mar 24, 2026 | 48.99 | 49.57 | 46.27 | 48.19 | 48.19 | 4.06% | 747,140 |
| Mar 23, 2026 | 48.90 | 49.10 | 45.40 | 46.31 | 46.31 | -6.26% | 622,575 |
| Mar 20, 2026 | 50.20 | 50.60 | 49.03 | 49.40 | 49.40 | 0.47% | 367,134 |
| Mar 19, 2026 | 50.49 | 51.00 | 48.72 | 49.17 | 49.17 | -4.32% | 287,296 |
| Mar 18, 2026 | 48.70 | 53.90 | 48.70 | 51.39 | 51.39 | 5.57% | 1,445,405 |
| Mar 17, 2026 | 47.81 | 49.50 | 47.81 | 48.68 | 48.68 | 1.82% | 524,567 |
| Mar 16, 2026 | 49.30 | 49.64 | 47.40 | 47.81 | 47.81 | -2.21% | 741,942 |
| Mar 13, 2026 | 50.75 | 50.98 | 48.42 | 48.89 | 48.89 | -3.93% | 491,691 |
| Mar 12, 2026 | 51.31 | 51.78 | 50.10 | 50.89 | 50.89 | -2.28% | 456,441 |
| Mar 11, 2026 | 51.36 | 53.65 | 51.07 | 52.08 | 52.08 | 0.91% | 743,574 |
| Mar 10, 2026 | 47.55 | 51.90 | 47.38 | 51.61 | 51.61 | 9.02% | 1,004,069 |
| Mar 9, 2026 | 48.00 | 48.39 | 46.80 | 47.34 | 47.34 | -4.32% | 440,414 |
| Mar 6, 2026 | 49.00 | 50.35 | 48.78 | 49.48 | 49.48 | 0.73% | 250,229 |
| Mar 5, 2026 | 49.75 | 50.77 | 48.81 | 49.12 | 49.12 | -0.30% | 366,694 |
| Mar 4, 2026 | 49.85 | 49.99 | 48.50 | 49.27 | 49.27 | -2.65% | 260,967 |
| Mar 2, 2026 | 49.20 | 51.37 | 49.20 | 50.61 | 50.61 | -2.34% | 699,573 |
| Feb 27, 2026 | 48.20 | 52.68 | 48.20 | 51.82 | 51.82 | 7.11% | 3,513,565 |
| Feb 26, 2026 | 48.00 | 49.24 | 47.81 | 48.38 | 48.38 | 0.69% | 232,361 |
| Feb 25, 2026 | 48.60 | 49.00 | 47.80 | 48.05 | 48.05 | -0.37% | 360,437 |
| Feb 24, 2026 | 49.00 | 49.00 | 47.59 | 48.23 | 48.23 | -0.14% | 359,023 |
| Feb 23, 2026 | 46.30 | 49.90 | 46.30 | 48.30 | 48.30 | -3.13% | 610,902 |
| Feb 20, 2026 | 50.38 | 51.82 | 49.51 | 49.86 | 49.86 | -1.23% | 1,124,144 |