B.L. Kashyap and Sons Limited (NSE:BLKASHYAP)
India · Delayed Price · Currency is INR 52.50
-1.35 (-2.51%)
Oct 22, 2026, 3:30 PM IST
B.L. Kashyap and Sons Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 53.03 | 54.10 | 52.49 | 52.50 | 52.50 | -2.51% | 301,294 |
| 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 |
| 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 |