B.L. Kashyap and Sons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	52.84	53.08	51.10	51.60	51.60	-2.35%	342,949
Apr 27, 2026	51.90	53.40	51.90	52.84	52.84	2.21%	217,284
Apr 24, 2026	54.00	54.30	51.40	51.70	51.70	-3.90%	286,887
Apr 23, 2026	54.50	55.70	53.50	53.80	53.80	-1.95%	355,682
Apr 22, 2026	54.60	55.63	54.21	54.87	54.87	0.49%	449,872
Apr 21, 2026	55.09	56.00	53.80	54.60	54.60	-0.89%	346,921
Apr 20, 2026	54.50	55.95	53.12	55.09	55.09	1.08%	1,204,813
Apr 17, 2026	50.30	55.55	50.09	54.50	54.50	8.07%	2,085,086
Apr 16, 2026	50.50	51.39	49.26	50.43	50.43	0.14%	444,596
Apr 15, 2026	50.01	51.00	49.86	50.36	50.36	2.38%	445,999
Apr 13, 2026	48.90	50.53	47.70	49.19	49.19	-1.34%	488,159
Apr 10, 2026	48.70	50.43	48.28	49.86	49.86	4.27%	742,890
Apr 9, 2026	48.38	49.80	47.21	47.82	47.82	-1.16%	394,046
Apr 8, 2026	47.50	48.95	47.18	48.38	48.38	5.91%	435,532
Apr 7, 2026	45.46	46.49	45.40	45.68	45.68	0.07%	163,261
Apr 6, 2026	45.86	45.86	44.35	45.65	45.65	1.35%	310,823
Apr 2, 2026	45.95	45.95	43.35	45.04	45.04	-1.92%	347,121
Apr 1, 2026	44.60	46.59	44.50	45.92	45.92	7.26%	312,749
Mar 30, 2026	46.75	47.46	40.32	42.81	42.81	-7.98%	880,049
Mar 27, 2026	48.99	49.02	46.05	46.52	46.52	-5.56%	707,915
Mar 25, 2026	48.20	50.70	48.20	49.26	49.26	2.22%	581,745
Mar 24, 2026	48.99	49.57	46.27	48.19	48.19	4.06%	747,140
Mar 23, 2026	48.90	49.10	45.40	46.31	46.31	-6.26%	622,575
Mar 20, 2026	50.20	50.60	49.03	49.40	49.40	0.47%	367,134
Mar 19, 2026	50.49	51.00	48.72	49.17	49.17	-4.32%	287,296
Mar 18, 2026	48.70	53.90	48.70	51.39	51.39	5.57%	1,445,405
Mar 17, 2026	47.81	49.50	47.81	48.68	48.68	1.82%	524,567
Mar 16, 2026	49.30	49.64	47.40	47.81	47.81	-2.21%	741,942
Mar 13, 2026	50.75	50.98	48.42	48.89	48.89	-3.93%	491,691