B.L. Kashyap and Sons Limited (NSE:BLKASHYAP)
India · Delayed Price · Currency is INR 54.26
-1.29 (-2.32%)
Sep 11, 2026, 12:40 PM IST
B.L. Kashyap and Sons Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 55.41 | 56.79 | 55.00 | 55.55 | 55.55 | 0.25% | 421,323 |
| Sep 9, 2026 | 56.80 | 57.52 | 55.00 | 55.41 | 55.41 | -2.45% | 428,673 |
| Sep 8, 2026 | 57.05 | 57.29 | 55.92 | 56.80 | 56.80 | -0.09% | 295,619 |
| Sep 7, 2026 | 59.69 | 59.74 | 55.90 | 56.85 | 56.85 | -4.20% | 615,051 |
| Sep 4, 2026 | 57.60 | 62.45 | 57.04 | 59.34 | 59.34 | 3.02% | 2,983,058 |
| Sep 3, 2026 | 56.03 | 58.25 | 55.92 | 57.60 | 57.60 | 3.32% | 526,293 |
| Sep 2, 2026 | 55.80 | 57.89 | 54.80 | 55.75 | 55.75 | -0.16% | 682,619 |
| Sep 1, 2026 | 56.00 | 56.87 | 54.80 | 55.84 | 55.84 | 0.29% | 498,024 |
| Aug 31, 2026 | 59.60 | 62.00 | 55.00 | 55.68 | 55.68 | -4.93% | 3,061,325 |
| Aug 28, 2026 | 56.47 | 60.90 | 56.47 | 58.57 | 58.57 | 3.72% | 2,938,216 |
| Aug 27, 2026 | 55.00 | 57.75 | 54.99 | 56.47 | 56.47 | 2.39% | 1,090,699 |
| Aug 26, 2026 | 52.20 | 56.05 | 51.70 | 55.15 | 55.15 | 5.15% | 1,135,277 |
| Aug 25, 2026 | 52.45 | 53.25 | 51.89 | 52.45 | 52.45 | 0.02% | 188,829 |
| Aug 24, 2026 | 52.55 | 53.00 | 52.21 | 52.44 | 52.44 | -0.15% | 592,274 |
| Aug 21, 2026 | 53.95 | 54.50 | 52.35 | 52.52 | 52.52 | -2.70% | 242,202 |
| Aug 20, 2026 | 52.29 | 54.89 | 52.06 | 53.98 | 53.98 | 3.73% | 1,719,375 |
| Aug 19, 2026 | 52.54 | 53.10 | 51.90 | 52.04 | 52.04 | -0.61% | 143,206 |
| Aug 18, 2026 | 53.47 | 53.47 | 52.10 | 52.36 | 52.36 | -2.55% | 188,183 |
| Aug 17, 2026 | 51.88 | 54.00 | 51.66 | 53.73 | 53.73 | 4.09% | 284,277 |
| Aug 14, 2026 | 52.00 | 52.54 | 51.31 | 51.62 | 51.62 | -0.37% | 281,200 |
| Aug 13, 2026 | 52.65 | 53.99 | 51.37 | 51.81 | 51.81 | -1.52% | 264,172 |
| Aug 12, 2026 | 54.20 | 55.00 | 51.15 | 52.61 | 52.61 | -2.56% | 1,038,405 |
| Aug 11, 2026 | 55.00 | 55.94 | 53.69 | 53.99 | 53.99 | -1.78% | 229,120 |
| Aug 10, 2026 | 56.00 | 56.00 | 54.50 | 54.97 | 54.97 | -1.80% | 322,561 |
| Aug 7, 2026 | 55.90 | 57.85 | 55.21 | 55.98 | 55.98 | 0.02% | 749,944 |
| Aug 6, 2026 | 53.84 | 57.00 | 53.60 | 55.97 | 55.97 | 4.52% | 1,233,121 |
| Aug 5, 2026 | 54.75 | 54.80 | 52.90 | 53.55 | 53.55 | -1.65% | 259,619 |
| Aug 4, 2026 | 54.36 | 54.75 | 54.01 | 54.45 | 54.45 | 0.24% | 77,064 |
| Aug 3, 2026 | 55.00 | 55.25 | 53.80 | 54.32 | 54.32 | -0.26% | 174,052 |
| Jul 31, 2026 | 54.60 | 54.62 | 53.66 | 54.46 | 54.46 | 1.47% | 165,119 |
| Jul 30, 2026 | 54.20 | 54.35 | 53.40 | 53.67 | 53.67 | -0.63% | 183,170 |
| Jul 29, 2026 | 54.55 | 54.82 | 53.70 | 54.01 | 54.01 | -0.24% | 290,752 |
| Jul 28, 2026 | 54.34 | 56.60 | 54.00 | 54.14 | 54.14 | 0.06% | 372,854 |
| Jul 27, 2026 | 55.30 | 56.45 | 53.81 | 54.11 | 54.11 | -0.82% | 261,009 |
| Jul 24, 2026 | 54.10 | 55.34 | 53.65 | 54.56 | 54.56 | -0.49% | 310,889 |
| Jul 23, 2026 | 54.90 | 55.42 | 54.24 | 54.83 | 54.83 | 0.02% | 146,378 |
| Jul 22, 2026 | 56.68 | 56.68 | 54.60 | 54.82 | 54.82 | -2.78% | 331,177 |
| Jul 21, 2026 | 57.81 | 58.40 | 56.25 | 56.39 | 56.39 | -2.78% | 292,065 |
| Jul 20, 2026 | 57.75 | 58.33 | 57.00 | 58.00 | 58.00 | 0.14% | 235,713 |
| Jul 17, 2026 | 59.12 | 59.70 | 57.72 | 57.92 | 57.92 | -2.15% | 407,204 |
| Jul 16, 2026 | 60.60 | 61.40 | 59.00 | 59.19 | 59.19 | -2.86% | 542,716 |
| Jul 15, 2026 | 59.30 | 62.40 | 57.53 | 60.93 | 60.93 | 3.24% | 2,579,077 |
| Jul 14, 2026 | 59.47 | 61.00 | 58.06 | 59.02 | 59.02 | -0.74% | 947,866 |
| Jul 13, 2026 | 56.30 | 60.65 | 56.00 | 59.46 | 59.46 | 7.60% | 4,796,504 |
| 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 |