B.L. Kashyap and Sons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	53.33	53.75	50.71	51.29	51.29	-4.36%	369,319
Jun 10, 2026	54.00	54.62	53.10	53.63	53.63	-0.92%	134,831
Jun 9, 2026	52.71	54.80	52.71	54.13	54.13	2.23%	143,552
Jun 8, 2026	53.50	53.81	52.56	52.95	52.95	-1.69%	201,656
Jun 5, 2026	53.54	54.41	53.42	53.86	53.86	0.82%	140,505
Jun 4, 2026	53.51	54.45	53.10	53.42	53.42	-0.17%	137,196
Jun 3, 2026	54.50	54.50	53.35	53.51	53.51	-1.62%	146,497
Jun 2, 2026	53.58	55.87	53.23	54.39	54.39	-0.02%	238,543
Jun 1, 2026	55.29	55.55	53.80	54.40	54.40	-1.11%	265,827
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