B.L. Kashyap and Sons Limited (NSE:BLKASHYAP)
India
· Delayed Price · Currency is INR 47.34
-2.14 (-4.32%)
Mar 9, 2026, 3:29 PM IST
B.L. Kashyap and Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48.00 | 48.39 | 46.80 | 47.00 | - | -5.01% | 370,943 |
| Mar 6, 2026 | 49.00 | 50.35 | 48.78 | 49.48 | 49.48 | 0.73% | 250,229 |
| Mar 5, 2026 | 49.75 | 50.77 | 48.81 | 49.12 | 49.12 | -0.30% | 366,694 |
| Mar 4, 2026 | 49.85 | 49.99 | 48.50 | 49.27 | 49.27 | -2.65% | 260,967 |
| Mar 2, 2026 | 49.20 | 51.37 | 49.20 | 50.61 | 50.61 | -2.34% | 699,573 |
| Feb 27, 2026 | 48.20 | 52.68 | 48.20 | 51.82 | 51.82 | 7.11% | 3,513,565 |
| Feb 26, 2026 | 48.00 | 49.24 | 47.81 | 48.38 | 48.38 | 0.69% | 232,361 |
| Feb 25, 2026 | 48.60 | 49.00 | 47.80 | 48.05 | 48.05 | -0.37% | 360,437 |
| Feb 24, 2026 | 49.00 | 49.00 | 47.59 | 48.23 | 48.23 | -0.14% | 359,023 |
| Feb 23, 2026 | 46.30 | 49.90 | 46.30 | 48.30 | 48.30 | -3.13% | 610,902 |
| Feb 20, 2026 | 50.38 | 51.82 | 49.51 | 49.86 | 49.86 | -1.23% | 1,124,144 |
| Feb 19, 2026 | 52.90 | 54.59 | 50.10 | 50.48 | 50.48 | 0.78% | 10,313,710 |
| Feb 18, 2026 | 50.10 | 51.12 | 49.81 | 50.09 | 50.09 | 0.08% | 186,408 |
| Feb 17, 2026 | 50.10 | 51.35 | 49.72 | 50.05 | 50.05 | -0.08% | 238,700 |
| Feb 16, 2026 | 50.60 | 52.00 | 49.94 | 50.09 | 50.09 | -0.65% | 397,581 |
| Feb 13, 2026 | 51.41 | 52.38 | 50.02 | 50.42 | 50.42 | -2.89% | 427,143 |
| Feb 12, 2026 | 53.42 | 54.16 | 51.25 | 51.92 | 51.92 | -3.57% | 797,508 |
| Feb 11, 2026 | 57.57 | 60.30 | 52.11 | 53.84 | 53.84 | -6.48% | 4,303,632 |
| Feb 10, 2026 | 57.95 | 58.15 | 56.51 | 57.57 | 57.57 | 0.61% | 406,951 |
| Feb 9, 2026 | 54.50 | 57.75 | 54.50 | 57.22 | 57.22 | 4.66% | 983,488 |
| Feb 6, 2026 | 53.75 | 55.09 | 53.21 | 54.67 | 54.67 | 2.15% | 535,176 |
| Feb 5, 2026 | 52.72 | 54.00 | 51.68 | 53.52 | 53.52 | 2.12% | 708,886 |
| Feb 4, 2026 | 48.03 | 52.90 | 47.95 | 52.41 | 52.41 | 9.78% | 1,073,867 |
| Feb 3, 2026 | 50.00 | 50.00 | 47.60 | 47.74 | 47.74 | -0.50% | 378,822 |
| Feb 2, 2026 | 45.50 | 48.74 | 45.00 | 47.98 | 47.98 | 2.87% | 335,711 |
| Feb 1, 2026 | 46.80 | 48.78 | 46.31 | 46.64 | 46.64 | -1.77% | 150,915 |
| Jan 30, 2026 | 47.35 | 48.36 | 46.40 | 47.48 | 47.48 | -0.27% | 95,998 |
| Jan 29, 2026 | 50.27 | 50.34 | 47.26 | 47.61 | 47.61 | -1.04% | 332,805 |
| Jan 28, 2026 | 46.55 | 48.97 | 46.55 | 48.11 | 48.11 | 1.80% | 228,177 |
| Jan 27, 2026 | 46.75 | 48.60 | 45.41 | 47.26 | 47.26 | 1.63% | 275,866 |
| Jan 23, 2026 | 47.53 | 47.98 | 45.77 | 46.50 | 46.50 | -2.88% | 153,713 |
| Jan 22, 2026 | 46.88 | 48.65 | 46.86 | 47.88 | 47.88 | 2.64% | 87,108 |
| Jan 21, 2026 | 46.00 | 47.52 | 46.00 | 46.65 | 46.65 | 0.50% | 191,643 |
| Jan 20, 2026 | 48.77 | 48.77 | 45.15 | 46.42 | 46.42 | -4.05% | 206,600 |
| Jan 19, 2026 | 48.05 | 48.75 | 47.39 | 48.38 | 48.38 | -0.02% | 149,941 |
| Jan 16, 2026 | 47.95 | 49.50 | 47.64 | 48.39 | 48.39 | -0.10% | 179,725 |
| Jan 14, 2026 | 47.14 | 48.85 | 46.50 | 48.44 | 48.44 | 3.68% | 215,693 |
| Jan 13, 2026 | 47.99 | 48.50 | 46.48 | 46.72 | 46.72 | -2.14% | 300,603 |
| Jan 12, 2026 | 48.20 | 49.79 | 46.00 | 47.74 | 47.74 | -1.73% | 424,998 |
| Jan 9, 2026 | 49.50 | 49.92 | 48.05 | 48.58 | 48.58 | -2.74% | 309,351 |
| Jan 8, 2026 | 52.17 | 52.25 | 49.02 | 49.95 | 49.95 | -4.26% | 390,167 |
| Jan 7, 2026 | 51.25 | 52.71 | 51.00 | 52.17 | 52.17 | 2.09% | 241,142 |
| Jan 6, 2026 | 52.96 | 52.96 | 51.00 | 51.10 | 51.10 | -3.05% | 257,506 |
| Jan 5, 2026 | 53.30 | 53.30 | 52.22 | 52.71 | 52.71 | -1.48% | 140,699 |
| Jan 2, 2026 | 52.80 | 54.00 | 52.40 | 53.50 | 53.50 | 1.19% | 257,247 |
| Jan 1, 2026 | 53.16 | 53.80 | 52.31 | 52.87 | 52.87 | -0.55% | 209,296 |
| Dec 31, 2025 | 56.00 | 57.62 | 53.02 | 53.16 | 53.16 | -4.78% | 1,137,498 |
| Dec 30, 2025 | 54.39 | 57.20 | 53.07 | 55.83 | 55.83 | 2.20% | 1,298,794 |
| Dec 29, 2025 | 51.00 | 55.29 | 51.00 | 54.63 | 54.63 | 8.82% | 1,146,452 |
| Dec 26, 2025 | 51.20 | 51.26 | 50.01 | 50.20 | 50.20 | -1.86% | 250,232 |
| Dec 24, 2025 | 51.75 | 52.20 | 50.81 | 51.15 | 51.15 | -1.69% | 244,106 |
| Dec 23, 2025 | 50.49 | 52.90 | 50.01 | 52.03 | 52.03 | 3.42% | 373,084 |
| Dec 22, 2025 | 51.50 | 51.50 | 49.84 | 50.31 | 50.31 | -0.44% | 316,724 |
| Dec 19, 2025 | 50.50 | 50.74 | 49.60 | 50.53 | 50.53 | - | 225,995 |
| Dec 18, 2025 | 52.00 | 52.05 | 50.11 | 50.53 | 50.53 | -2.83% | 316,832 |
| Dec 17, 2025 | 52.65 | 54.00 | 50.60 | 52.00 | 52.00 | -2.20% | 823,203 |
| Dec 16, 2025 | 57.49 | 57.49 | 52.00 | 53.17 | 53.17 | 0.09% | 8,364,235 |
| Dec 15, 2025 | 49.90 | 53.70 | 49.90 | 53.12 | 53.12 | 4.86% | 632,457 |
| Dec 12, 2025 | 48.57 | 51.70 | 48.57 | 50.66 | 50.66 | 4.93% | 707,781 |
| Dec 11, 2025 | 46.80 | 49.95 | 46.70 | 48.28 | 48.28 | 2.66% | 771,681 |
| Dec 10, 2025 | 46.51 | 47.75 | 46.18 | 47.03 | 47.03 | 0.69% | 125,535 |
| Dec 9, 2025 | 45.52 | 47.26 | 45.11 | 46.71 | 46.71 | 2.14% | 194,884 |
| Dec 8, 2025 | 47.40 | 47.50 | 45.40 | 45.73 | 45.73 | -3.65% | 194,376 |
| Dec 5, 2025 | 47.90 | 48.23 | 46.60 | 47.46 | 47.46 | -1.86% | 240,261 |
| Dec 4, 2025 | 47.05 | 48.50 | 46.97 | 48.36 | 48.36 | 2.24% | 176,291 |
| Dec 3, 2025 | 48.15 | 48.85 | 46.88 | 47.30 | 47.30 | -2.61% | 165,314 |
| Dec 2, 2025 | 49.05 | 49.05 | 48.40 | 48.57 | 48.57 | -1.08% | 107,056 |
| Dec 1, 2025 | 50.70 | 51.10 | 49.00 | 49.10 | 49.10 | -4.29% | 229,198 |
| Nov 28, 2025 | 50.49 | 52.47 | 50.12 | 51.30 | 51.30 | 1.91% | 559,793 |
| Nov 27, 2025 | 47.90 | 52.01 | 46.53 | 50.34 | 50.34 | 5.36% | 966,408 |
| Nov 26, 2025 | 48.49 | 49.28 | 47.61 | 47.78 | 47.78 | 0.19% | 843,875 |
| Nov 25, 2025 | 47.15 | 49.69 | 46.94 | 47.69 | 47.69 | 0.93% | 711,342 |
| Nov 24, 2025 | 48.50 | 49.11 | 47.07 | 47.25 | 47.25 | -3.59% | 327,606 |
| Nov 21, 2025 | 50.00 | 50.00 | 48.50 | 49.01 | 49.01 | -2.16% | 327,226 |
| Nov 20, 2025 | 51.00 | 51.24 | 49.87 | 50.09 | 50.09 | -1.84% | 396,781 |
| Nov 19, 2025 | 50.70 | 52.14 | 50.56 | 51.03 | 51.03 | 0.67% | 436,906 |
| Nov 18, 2025 | 51.97 | 52.29 | 50.56 | 50.69 | 50.69 | -2.46% | 250,430 |
| Nov 17, 2025 | 52.50 | 52.50 | 51.29 | 51.97 | 51.97 | -0.10% | 757,680 |
| Nov 14, 2025 | 55.75 | 55.97 | 51.05 | 52.02 | 52.02 | -6.96% | 1,061,718 |
| Nov 13, 2025 | 55.25 | 57.24 | 55.25 | 55.91 | 55.91 | 1.21% | 323,878 |
| Nov 12, 2025 | 57.20 | 57.50 | 55.00 | 55.24 | 55.24 | -3.00% | 504,057 |
| Nov 11, 2025 | 56.70 | 57.50 | 56.26 | 56.95 | 56.95 | 0.44% | 106,699 |
| Nov 10, 2025 | 56.81 | 57.60 | 56.56 | 56.70 | 56.70 | -0.89% | 209,568 |
| Nov 7, 2025 | 57.75 | 58.51 | 57.10 | 57.21 | 57.21 | -1.77% | 240,854 |
| Nov 6, 2025 | 58.99 | 59.25 | 57.60 | 58.24 | 58.24 | -0.78% | 268,918 |
| Nov 4, 2025 | 59.24 | 59.81 | 58.11 | 58.70 | 58.70 | -0.91% | 269,131 |
| Nov 3, 2025 | 58.99 | 59.89 | 58.60 | 59.24 | 59.24 | 0.32% | 131,437 |
| Oct 31, 2025 | 60.00 | 61.79 | 58.61 | 59.05 | 59.05 | -1.73% | 279,367 |
| Oct 30, 2025 | 59.90 | 60.74 | 59.62 | 60.09 | 60.09 | 0.37% | 231,928 |
| Oct 29, 2025 | 59.99 | 60.00 | 58.99 | 59.87 | 59.87 | 0.27% | 340,673 |
| Oct 28, 2025 | 60.70 | 61.18 | 59.00 | 59.71 | 59.71 | -1.22% | 281,021 |
| Oct 27, 2025 | 61.10 | 61.69 | 60.01 | 60.45 | 60.45 | -1.21% | 248,020 |
| Oct 24, 2025 | 61.80 | 61.81 | 60.63 | 61.19 | 61.19 | -1.04% | 150,627 |
| Oct 23, 2025 | 63.79 | 63.79 | 61.60 | 61.83 | 61.83 | -2.01% | 261,734 |
| Oct 21, 2025 | 62.09 | 63.39 | 62.09 | 63.10 | 63.10 | 1.63% | 264,189 |
| Oct 20, 2025 | 60.75 | 63.00 | 60.75 | 62.09 | 62.09 | 1.84% | 235,394 |
| Oct 17, 2025 | 60.25 | 63.10 | 60.25 | 60.97 | 60.97 | 0.91% | 652,324 |
| Oct 16, 2025 | 61.39 | 62.19 | 59.96 | 60.42 | 60.42 | -1.64% | 352,977 |
| Oct 15, 2025 | 61.37 | 61.79 | 60.33 | 61.43 | 61.43 | 0.57% | 243,377 |
| Oct 14, 2025 | 61.87 | 63.39 | 59.99 | 61.08 | 61.08 | -1.37% | 918,036 |