B.L. Kashyap and Sons Limited (NSE:BLKASHYAP)
India
· Delayed Price · Currency is INR 53.38
+1.78 (3.45%)
Apr 29, 2026, 3:30 PM IST
B.L. Kashyap and Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 51.31 | 51.78 | 50.10 | 50.89 | 50.89 | -2.28% | 456,441 |
| Mar 11, 2026 | 51.36 | 53.65 | 51.07 | 52.08 | 52.08 | 0.91% | 743,574 |
| Mar 10, 2026 | 47.55 | 51.90 | 47.38 | 51.61 | 51.61 | 9.02% | 1,004,069 |
| Mar 9, 2026 | 48.00 | 48.39 | 46.80 | 47.34 | 47.34 | -4.32% | 440,414 |
| 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 |