B.L. Kashyap & Sons Ltd. BLKASHYAP
NSE · India · Industrial Services
INR 50.30-0.06 (-0.12%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 50.36 | -1.06% | INR 50.61 | INR 53.44 | INR 50.00 | 421.04K |
| 2026-09-29 | INR 50.90 | -1.93% | INR 52.06 | INR 52.06 | INR 49.87 | 441.62K |
| 2026-09-28 | INR 51.90 | -4.35% | INR 53.50 | INR 53.77 | INR 51.50 | 173.15K |
| 2026-09-25 | INR 54.26 | +2.67% | INR 52.83 | INR 54.95 | INR 52.19 | 555.62K |
| 2026-09-24 | INR 52.85 | -2.08% | INR 53.21 | INR 53.39 | INR 52.40 | 162.48K |
| 2026-09-23 | INR 53.97 | +4.74% | INR 51.90 | INR 54.68 | INR 51.85 | 716.22K |
| 2026-09-22 | INR 51.53 | -0.06% | INR 51.80 | INR 53.20 | INR 51.06 | 237.47K |
| 2026-09-21 | INR 51.56 | -2.24% | INR 52.24 | INR 52.90 | INR 49.30 | 333.00K |
| 2026-09-18 | INR 52.74 | -0.25% | INR 52.55 | INR 54.00 | INR 52.10 | 424.62K |
| 2026-09-17 | INR 52.87 | +3.00% | INR 50.84 | INR 53.70 | INR 50.84 | 468.02K |
| 2026-09-16 | INR 51.33 | -0.33% | INR 51.60 | INR 51.79 | INR 49.89 | 373.40K |
| 2026-09-15 | INR 51.50 | -4.47% | INR 54.08 | INR 54.79 | INR 51.00 | 679.07K |
| 2026-09-14 | INR 53.91 | 0.00% | INR 53.91 | INR 53.91 | INR 53.91 | 0 |
| 2026-09-11 | INR 53.91 | -2.95% | INR 54.90 | INR 55.11 | INR 52.79 | 557.33K |
| 2026-09-10 | INR 55.55 | +0.25% | INR 55.41 | INR 56.79 | INR 55.00 | 421.32K |
| 2026-09-09 | INR 55.41 | -2.45% | INR 56.80 | INR 57.52 | INR 55.00 | 428.67K |
| 2026-09-08 | INR 56.80 | -0.09% | INR 57.05 | INR 57.29 | INR 55.92 | 295.62K |
| 2026-09-07 | INR 56.85 | -4.20% | INR 59.69 | INR 59.74 | INR 55.90 | 615.05K |
| 2026-09-04 | INR 59.34 | +3.02% | INR 57.60 | INR 62.45 | INR 57.04 | 2.98M |
| 2026-09-03 | INR 57.60 | +3.32% | INR 56.03 | INR 58.25 | INR 55.92 | 526.29K |
| 2026-09-02 | INR 55.75 | -0.16% | INR 55.80 | INR 57.89 | INR 54.80 | 682.62K |
| 2026-09-01 | INR 55.84 | +0.29% | INR 56.00 | INR 56.87 | INR 54.80 | 498.02K |
| 2026-08-31 | INR 55.68 | -4.93% | INR 59.60 | INR 62.00 | INR 55.00 | 3.06M |
| 2026-08-28 | INR 58.57 | +3.72% | INR 56.47 | INR 60.90 | INR 56.47 | 2.94M |
| 2026-08-27 | INR 56.47 | +2.39% | INR 55.00 | INR 57.75 | INR 54.99 | 1.09M |
| 2026-08-26 | INR 55.15 | +5.15% | INR 52.20 | INR 56.05 | INR 51.70 | 1.14M |
| 2026-08-25 | INR 52.45 | +0.02% | INR 52.45 | INR 53.25 | INR 51.89 | 188.83K |
| 2026-08-24 | INR 52.44 | -0.15% | INR 52.55 | INR 53.00 | INR 52.21 | 592.27K |
| 2026-08-21 | INR 52.52 | -2.70% | INR 53.95 | INR 54.50 | INR 52.35 | 242.20K |
| 2026-08-20 | INR 53.98 | +3.73% | INR 52.29 | INR 54.89 | INR 52.06 | 1.72M |
| 2026-08-19 | INR 52.04 | -0.61% | INR 52.54 | INR 53.10 | INR 51.90 | 143.21K |
| 2026-08-18 | INR 52.36 | -2.55% | INR 53.47 | INR 53.47 | INR 52.10 | 188.18K |
| 2026-08-17 | INR 53.73 | +4.09% | INR 51.88 | INR 54.00 | INR 51.66 | 284.28K |
| 2026-08-14 | INR 51.62 | -0.37% | INR 52.00 | INR 52.54 | INR 51.31 | 281.20K |
| 2026-08-13 | INR 51.81 | -1.52% | INR 52.65 | INR 53.99 | INR 51.37 | 264.17K |
| 2026-08-12 | INR 52.61 | -2.56% | INR 54.20 | INR 55.00 | INR 51.15 | 1.04M |
| 2026-08-11 | INR 53.99 | -1.78% | INR 55.00 | INR 55.94 | INR 53.69 | 229.12K |
| 2026-08-10 | INR 54.97 | -1.80% | INR 56.00 | INR 56.00 | INR 54.50 | 322.56K |
| 2026-08-07 | INR 55.98 | +0.02% | INR 55.90 | INR 57.85 | INR 55.21 | 749.94K |
| 2026-08-06 | INR 55.97 | +4.52% | INR 53.84 | INR 57.00 | INR 53.60 | 1.23M |
| 2026-08-05 | INR 53.55 | -1.65% | INR 54.75 | INR 54.80 | INR 52.90 | 259.62K |
| 2026-08-04 | INR 54.45 | +0.24% | INR 54.36 | INR 54.75 | INR 54.01 | 77.06K |
| 2026-08-03 | INR 54.32 | -0.26% | INR 55.00 | INR 55.25 | INR 53.80 | 174.05K |
| 2026-07-31 | INR 54.46 | +1.47% | INR 54.60 | INR 54.62 | INR 53.66 | 165.12K |
| 2026-07-30 | INR 53.67 | -0.63% | INR 54.20 | INR 54.35 | INR 53.40 | 183.17K |
| 2026-07-29 | INR 54.01 | -0.24% | INR 54.55 | INR 54.82 | INR 53.70 | 290.75K |
| 2026-07-28 | INR 54.14 | +0.06% | INR 54.34 | INR 56.60 | INR 54.00 | 372.85K |
| 2026-07-27 | INR 54.11 | -0.82% | INR 55.30 | INR 56.45 | INR 53.81 | 261.01K |
| 2026-07-24 | INR 54.56 | -0.49% | INR 54.10 | INR 55.34 | INR 53.65 | 310.89K |
| 2026-07-23 | INR 54.83 | +0.02% | INR 54.90 | INR 55.42 | INR 54.24 | 146.38K |
| 2026-07-22 | INR 54.82 | -2.78% | INR 56.68 | INR 56.68 | INR 54.60 | 331.18K |
| 2026-07-21 | INR 56.39 | -2.78% | INR 57.81 | INR 58.40 | INR 56.25 | 292.07K |
| 2026-07-20 | INR 58.00 | +0.14% | INR 57.75 | INR 58.33 | INR 57.00 | 235.71K |
| 2026-07-17 | INR 57.92 | -2.15% | INR 59.12 | INR 59.70 | INR 57.72 | 407.20K |
| 2026-07-16 | INR 59.19 | -2.86% | INR 60.60 | INR 61.40 | INR 59.00 | 542.72K |
| 2026-07-15 | INR 60.93 | +3.24% | INR 59.30 | INR 62.40 | INR 57.53 | 2.58M |
| 2026-07-14 | INR 59.02 | -0.74% | INR 59.47 | INR 61.00 | INR 58.06 | 947.87K |
| 2026-07-13 | INR 59.46 | +7.60% | INR 56.30 | INR 60.65 | INR 56.00 | 4.80M |
| 2026-07-10 | INR 55.26 | +4.80% | INR 53.69 | INR 55.85 | INR 53.26 | 289.20K |
| 2026-07-09 | INR 52.73 | -0.47% | INR 53.32 | INR 53.68 | INR 52.12 | 438.03K |
| 2026-07-08 | INR 52.98 | -3.00% | INR 54.41 | INR 55.24 | INR 52.72 | 212.03K |
| 2026-07-07 | INR 54.62 | -0.22% | INR 55.07 | INR 55.25 | INR 54.42 | 133.03K |
| 2026-07-06 | INR 54.74 | -0.44% | INR 54.60 | INR 55.80 | INR 54.40 | 259.86K |
| 2026-07-03 | INR 54.98 | +0.26% | INR 54.75 | INR 55.70 | INR 54.51 | 121.39K |
| 2026-07-02 | INR 54.84 | +1.03% | INR 54.80 | INR 55.50 | INR 54.40 | 197.46K |
| 2026-07-01 | INR 54.28 | -0.60% | INR 54.60 | INR 55.50 | INR 53.66 | 215.54K |
| 2026-06-30 | INR 54.61 | -0.05% | INR 54.85 | INR 54.90 | INR 53.81 | 167.01K |
| 2026-06-29 | INR 54.64 | +0.09% | INR 54.70 | INR 55.00 | INR 53.80 | 151.88K |
| 2026-06-26 | INR 54.59 | 0.00% | INR 54.59 | INR 54.59 | INR 54.59 | 0 |
| 2026-06-25 | INR 54.59 | -4.09% | INR 57.44 | INR 57.51 | INR 54.20 | 378.23K |
| 2026-06-24 | INR 56.92 | +0.99% | INR 56.00 | INR 58.00 | INR 55.46 | 462.72K |
| 2026-06-23 | INR 56.36 | +0.61% | INR 56.00 | INR 59.84 | INR 55.71 | 1.48M |
| 2026-06-22 | INR 56.02 | +2.85% | INR 55.07 | INR 56.75 | INR 55.01 | 750.56K |
| 2026-06-19 | INR 54.47 | +1.10% | INR 53.88 | INR 55.85 | INR 53.51 | 366.11K |
| 2026-06-18 | INR 53.88 | +0.15% | INR 53.94 | INR 54.50 | INR 53.60 | 160.49K |
| 2026-06-17 | INR 53.80 | -1.03% | INR 53.36 | INR 54.62 | INR 53.36 | 231.97K |
| 2026-06-16 | INR 54.36 | +0.28% | INR 54.50 | INR 55.39 | INR 53.70 | 108.73K |
| 2026-06-15 | INR 54.21 | +0.86% | INR 54.70 | INR 55.35 | INR 54.00 | 204.48K |
| 2026-06-12 | INR 53.75 | +4.80% | INR 52.00 | INR 54.40 | INR 51.50 | 624.26K |
| 2026-06-11 | INR 51.29 | -4.36% | INR 53.33 | INR 53.75 | INR 50.71 | 369.32K |
| 2026-06-10 | INR 53.63 | -0.92% | INR 54.00 | INR 54.62 | INR 53.10 | 134.83K |
| 2026-06-09 | INR 54.13 | +2.23% | INR 52.71 | INR 54.80 | INR 52.71 | 143.55K |
| 2026-06-08 | INR 52.95 | -1.69% | INR 53.50 | INR 53.81 | INR 52.56 | 201.66K |
| 2026-06-05 | INR 53.86 | +0.82% | INR 53.54 | INR 54.41 | INR 53.42 | 140.51K |
| 2026-06-04 | INR 53.42 | -0.17% | INR 53.51 | INR 54.45 | INR 53.10 | 137.20K |
| 2026-06-03 | INR 53.51 | -1.62% | INR 54.50 | INR 54.50 | INR 53.35 | 146.50K |
| 2026-06-02 | INR 54.39 | -0.02% | INR 53.58 | INR 55.87 | INR 53.23 | 238.54K |
| 2026-06-01 | INR 54.40 | -1.11% | INR 55.29 | INR 55.55 | INR 53.80 | 265.83K |
| 2026-05-29 | INR 55.01 | +1.16% | INR 54.38 | INR 57.75 | INR 54.10 | 1.27M |
| 2026-05-28 | INR 54.38 | 0.00% | INR 54.38 | INR 54.38 | INR 54.38 | 0 |