B.L. Kashyap and Sons Limited - BLKASHYAP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	62.09	63.1	63.1	63.39	62.09	264,189
October 20, 2025	60.75	62.09	62.09	63	60.75	235,548
October 17, 2025	60.25	60.97	60.97	63.1	60.25	653,062
October 16, 2025	61.39	60.42	60.42	62.19	59.96	353,342
October 15, 2025	61.37	61.43	61.43	61.79	60.33	243,413
October 14, 2025	61.87	61.08	61.08	63.39	59.99	918,036
October 13, 2025	61	61.93	61.93	62.48	61	386,951
October 10, 2025	58.2	61.61	61.61	62.49	58.2	565,602
October 09, 2025	59.2	58.26	58.26	59.61	57.9	459,891
October 08, 2025	60.1	59.07	59.07	60.66	58.75	161,579
October 07, 2025	61	60.12	60.12	61.52	59.65	198,585
October 06, 2025	61.9	60.78	60.78	62.5	60.05	309,437
October 03, 2025	61.35	61.7	61.7	61.99	61.3	322,957
October 01, 2025	60.4	61.31	61.31	61.74	59.75	248,296
September 30, 2025	61.05	59.79	59.79	61.99	59.5	307,780
September 29, 2025	61	61.52	61.52	62.5	60.6	282,569
September 26, 2025	60	60.77	60.77	62	58.5	822,844
September 25, 2025	62.8	60.45	60.45	63.13	60.25	377,183
September 24, 2025	62.5	63.23	63.23	63.74	62.47	242,688
September 23, 2025	65	62.54	62.54	65.5	62.33	502,365
September 22, 2025	66.16	65.13	65.13	66.4	65	418,305
September 19, 2025	66.6	66.81	66.81	67.5	66.11	338,978
September 18, 2025	66.73	66.44	66.44	67.2	65.52	490,074
September 17, 2025	67.55	66.31	66.31	68	65.99	414,379
September 16, 2025	68.47	67.23	67.23	68.78	66.52	577,951
September 15, 2025	68.39	68.17	68.17	69.63	67.81	427,285
September 12, 2025	69.45	67.81	67.81	69.99	67.5	668,498
September 11, 2025	71	69.29	69.29	71.31	68.97	294,820
September 10, 2025	69.47	70.94	70.94	71.5	69.47	387,932
September 09, 2025	70.39	69.19	69.19	73	68.1	731,660
September 08, 2025	68.8	70.08	70.08	70.95	68.7	400,823
September 05, 2025	69.4	68.75	68.75	69.89	68.26	211,146
September 04, 2025	70	69.35	69.35	70.6	68.8	264,219
September 03, 2025	69.2	69.44	69.44	69.78	68.41	186,524
September 02, 2025	69.69	69.1	69.1	71	68.75	252,369
September 01, 2025	69.5	69.34	69.34	70.58	69	133,633
August 29, 2025	68.6	69.75	69.75	71.2	68.6	259,598
August 28, 2025	68.6	69.49	69.49	69.72	67.8	317,632
August 26, 2025	72.2	68.6	68.6	72.2	68.21	502,589
August 25, 2025	72.5	72.83	72.83	73.6	71.61	399,393
August 22, 2025	72.73	72.55	72.55	73.9	72.25	241,799
August 21, 2025	70.7	72.81	72.81	75.4	70.69	1.09M
August 20, 2025	71	70.61	70.61	71.99	70.16	254,942
August 19, 2025	68.47	70.85	70.85	72.39	68.39	760,461
August 18, 2025	69	68.47	68.47	70.18	67.06	536,946
August 14, 2025	68.81	67.5	67.5	69.52	65.79	719,731
August 13, 2025	68.8	68.81	68.81	71.2	68.2	639,576
August 12, 2025	69.02	68.51	68.51	70.39	68.11	321,922
August 11, 2025	71.2	69.07	69.07	71.2	68.61	270,260
August 08, 2025	71.1	70.34	70.34	73.2	69.3	497,516
August 07, 2025	70.6	70.61	70.61	71.9	67.71	902,548
August 06, 2025	73.05	70.71	70.71	73.5	70.52	517,283
August 05, 2025	76.25	72.94	72.94	76.3	72.55	757,602
August 04, 2025	75.3	75.88	75.88	78.8	75.3	799,015
August 01, 2025	79.9	75.09	75.09	79.99	74.15	1.05M
July 31, 2025	76.45	79.01	79.01	80.01	73.36	2.86M
July 30, 2025	72.5	75.54	75.54	76.68	71.51	2.11M
July 29, 2025	71.97	72.24	72.24	73.4	70.36	707,469
July 28, 2025	71.43	71.97	71.97	72.9	70.23	424,051
July 25, 2025	70.8	71.43	71.43	73.65	69.81	911,851

B.L. Kashyap and Sons Limited (BLKASHYAP.NS) NSE