B.L. Kashyap and Sons Limited (NSE:BLKASHYAP)
India · Delayed Price · Currency is INR 52.52
-1.46 (-2.70%)
Aug 21, 2026, 3:29 PM IST
B.L. Kashyap and Sons Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |