B.L. Kashyap and Sons Limited (NSE:BLKASHYAP)
India · Delayed Price · Currency is INR 56.00
+0.27 (0.48%)
Nov 11, 2026, 3:29 PM IST
B.L. Kashyap and Sons Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 56.00 | 56.99 | 55.80 | 56.00 | 56.00 | 0.48% | 275,887 |
| Nov 9, 2026 | 55.82 | 55.99 | 55.05 | 55.73 | 55.73 | 0.67% | 195,737 |
| Nov 8, 2026 | 54.60 | 55.99 | 54.60 | 55.36 | 55.36 | 1.39% | 63,697 |
| Nov 6, 2026 | 55.74 | 55.74 | 53.76 | 54.60 | 54.60 | -2.52% | 250,833 |
| Nov 5, 2026 | 54.32 | 56.68 | 54.30 | 56.01 | 56.01 | 4.71% | 656,632 |
| Nov 4, 2026 | 51.77 | 55.17 | 51.77 | 53.49 | 53.49 | 3.32% | 621,631 |
| Nov 3, 2026 | 52.80 | 53.41 | 51.23 | 51.77 | 51.77 | -0.69% | 219,425 |
| Nov 2, 2026 | 53.01 | 53.01 | 51.80 | 52.13 | 52.13 | -0.02% | 92,856 |
| Oct 30, 2026 | 52.55 | 53.54 | 50.98 | 52.14 | 52.14 | -0.48% | 281,044 |
| Oct 29, 2026 | 53.00 | 53.10 | 51.60 | 52.39 | 52.39 | -1.49% | 194,648 |
| Oct 28, 2026 | 51.87 | 53.55 | 51.87 | 53.18 | 53.18 | 1.41% | 198,805 |
| Oct 27, 2026 | 51.63 | 53.49 | 51.32 | 52.44 | 52.44 | 2.06% | 320,079 |
| Oct 26, 2026 | 53.00 | 53.00 | 51.02 | 51.38 | 51.38 | -0.45% | 589,161 |
| Oct 23, 2026 | 52.76 | 53.01 | 50.41 | 51.61 | 51.61 | -2.18% | 480,063 |
| Oct 22, 2026 | 53.03 | 54.10 | 52.49 | 52.76 | 52.76 | -2.02% | 300,900 |
| Oct 21, 2026 | 54.81 | 55.19 | 53.20 | 53.85 | 53.85 | -1.98% | 322,280 |
| Oct 19, 2026 | 58.54 | 58.54 | 54.51 | 54.94 | 54.94 | -6.15% | 545,753 |
| Oct 16, 2026 | 58.85 | 59.90 | 57.56 | 58.54 | 58.54 | -0.41% | 1,313,447 |
| Oct 15, 2026 | 59.98 | 62.45 | 58.05 | 58.78 | 58.78 | -2.00% | 1,179,804 |
| Oct 14, 2026 | 61.30 | 63.36 | 59.18 | 59.98 | 59.98 | -2.22% | 1,710,629 |
| Oct 13, 2026 | 56.41 | 62.99 | 56.41 | 61.34 | 61.34 | 7.58% | 6,016,635 |
| Oct 12, 2026 | 55.00 | 58.60 | 54.59 | 57.02 | 57.02 | 3.17% | 1,355,398 |
| Oct 9, 2026 | 52.14 | 57.24 | 50.48 | 55.27 | 55.27 | 6.00% | 1,149,698 |
| Oct 8, 2026 | 53.24 | 54.39 | 51.68 | 52.14 | 52.14 | -3.34% | 326,522 |
| Oct 7, 2026 | 54.31 | 54.60 | 53.53 | 53.94 | 53.94 | -1.55% | 213,929 |
| Oct 6, 2026 | 52.84 | 55.50 | 52.83 | 54.79 | 54.79 | 2.95% | 747,328 |
| Oct 5, 2026 | 50.23 | 54.00 | 49.93 | 53.22 | 53.22 | 5.95% | 1,836,473 |
| Oct 1, 2026 | 50.89 | 51.44 | 48.66 | 50.23 | 50.23 | -0.26% | 497,255 |
| Sep 30, 2026 | 50.61 | 53.44 | 50.00 | 50.36 | 50.36 | -1.06% | 421,044 |
| Sep 29, 2026 | 52.06 | 52.06 | 49.87 | 50.90 | 50.90 | -1.93% | 441,623 |
| Sep 28, 2026 | 53.50 | 53.77 | 51.50 | 51.90 | 51.90 | -4.35% | 173,150 |
| Sep 25, 2026 | 52.83 | 54.95 | 52.19 | 54.26 | 54.26 | 2.67% | 555,621 |
| Sep 24, 2026 | 53.21 | 53.39 | 52.40 | 52.85 | 52.85 | -2.08% | 162,477 |
| Sep 23, 2026 | 51.90 | 54.68 | 51.85 | 53.97 | 53.97 | 4.74% | 716,221 |
| Sep 22, 2026 | 51.80 | 53.20 | 51.06 | 51.53 | 51.53 | -0.06% | 237,471 |
| Sep 21, 2026 | 52.24 | 52.90 | 49.30 | 51.56 | 51.56 | -2.24% | 333,000 |
| Sep 18, 2026 | 52.55 | 54.00 | 52.10 | 52.74 | 52.74 | -0.25% | 424,616 |
| Sep 17, 2026 | 50.84 | 53.70 | 50.84 | 52.87 | 52.87 | 3.00% | 468,020 |
| Sep 16, 2026 | 51.60 | 51.79 | 49.89 | 51.33 | 51.33 | -0.33% | 373,401 |
| Sep 15, 2026 | 54.08 | 54.79 | 51.00 | 51.50 | 51.50 | -4.47% | 679,073 |
| Sep 11, 2026 | 54.90 | 55.11 | 52.79 | 53.91 | 53.91 | -2.95% | 557,333 |
| 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 |