B.L. Kashyap and Sons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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