B.L. Kashyap and Sons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	53.69	55.85	53.26	55.26	55.26	4.80%	289,197
Jul 9, 2026	53.32	53.68	52.12	52.73	52.73	-0.47%	438,026
Jul 8, 2026	54.41	55.24	52.72	52.98	52.98	-3.00%	212,028
Jul 7, 2026	55.07	55.25	54.42	54.62	54.62	-0.22%	133,028
Jul 6, 2026	54.60	55.80	54.40	54.74	54.74	-0.44%	259,861
Jul 3, 2026	54.75	55.70	54.51	54.98	54.98	0.26%	121,391
Jul 2, 2026	54.80	55.50	54.40	54.84	54.84	1.03%	197,461
Jul 1, 2026	54.60	55.50	53.66	54.28	54.28	-0.60%	215,540
Jun 30, 2026	54.85	54.90	53.81	54.61	54.61	-0.05%	167,005
Jun 29, 2026	54.70	55.00	53.80	54.64	54.64	0.09%	151,878
Jun 25, 2026	57.44	57.51	54.20	54.59	54.59	-4.09%	378,226
Jun 24, 2026	56.00	58.00	55.46	56.92	56.92	0.99%	462,724
Jun 23, 2026	56.00	59.84	55.71	56.36	56.36	0.61%	1,476,635
Jun 22, 2026	55.07	56.75	55.01	56.02	56.02	2.85%	750,564
Jun 19, 2026	53.88	55.85	53.51	54.47	54.47	1.10%	366,114
Jun 18, 2026	53.94	54.50	53.60	53.88	53.88	0.15%	160,490
Jun 17, 2026	53.36	54.62	53.36	53.80	53.80	-1.03%	231,968
Jun 16, 2026	54.50	55.39	53.70	54.36	54.36	0.28%	108,727
Jun 15, 2026	54.70	55.35	54.00	54.21	54.21	0.86%	204,477
Jun 12, 2026	52.00	54.40	51.50	53.75	53.75	4.80%	624,257
Jun 11, 2026	53.33	53.75	50.71	51.29	51.29	-4.36%	369,319
Jun 10, 2026	54.00	54.62	53.10	53.63	53.63	-0.92%	134,831
Jun 9, 2026	52.71	54.80	52.71	54.13	54.13	2.23%	143,552
Jun 8, 2026	53.50	53.81	52.56	52.95	52.95	-1.69%	201,656
Jun 5, 2026	53.54	54.41	53.42	53.86	53.86	0.82%	140,505
Jun 4, 2026	53.51	54.45	53.10	53.42	53.42	-0.17%	137,196
Jun 3, 2026	54.50	54.50	53.35	53.51	53.51	-1.62%	146,497
Jun 2, 2026	53.58	55.87	53.23	54.39	54.39	-0.02%	238,543
Jun 1, 2026	55.29	55.55	53.80	54.40	54.40	-1.11%	265,827
May 29, 2026	54.38	57.75	54.10	55.01	55.01	1.16%	1,272,195
May 27, 2026	58.25	58.25	53.73	54.38	54.38	-6.50%	746,421
May 26, 2026	57.21	59.00	57.03	58.16	58.16	1.31%	221,587
May 25, 2026	58.20	58.70	56.91	57.41	57.41	0.26%	277,904
May 22, 2026	57.36	59.15	57.00	57.26	57.26	0.33%	323,133
May 21, 2026	57.36	58.15	55.93	57.07	57.07	0.99%	293,203
May 20, 2026	53.75	57.10	53.64	56.51	56.51	3.25%	532,433
May 19, 2026	52.51	55.55	52.21	54.73	54.73	4.23%	403,620
May 18, 2026	53.00	53.54	51.60	52.51	52.51	-1.50%	288,742
May 15, 2026	53.65	54.89	52.51	53.31	53.31	0.83%	289,481
May 14, 2026	54.20	54.89	52.41	52.87	52.87	-2.58%	461,146
May 13, 2026	54.50	55.20	53.71	54.27	54.27	-1.77%	661,467
May 12, 2026	58.00	58.66	54.84	55.25	55.25	-5.02%	761,406
May 11, 2026	59.50	59.95	58.00	58.17	58.17	-3.39%	510,051
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