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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	70.55	70.59	70.59	72.4	69.5	1.12M
July 23, 2025	71.89	70.31	70.31	71.89	69.5	325,960
July 22, 2025	75	72.04	72.04	75	71.55	2.75M
July 21, 2025	70	72.23	72.23	72.75	69.05	1.51M
July 18, 2025	69.33	68.28	68.28	69.5	67.2	142,348
July 17, 2025	70	68.94	68.94	70.95	68.1	382,335
July 16, 2025	68.5	69.69	69.69	70.59	68.5	254,105
July 15, 2025	68.4	68.85	68.85	69.58	68.21	329,181
July 14, 2025	67.55	68.2	68.2	69.6	67.55	262,847
July 11, 2025	67.3	67.54	67.54	69.05	67.23	373,886
July 10, 2025	68.04	67.23	67.23	69.7	66.56	440,477
July 09, 2025	68.36	67.74	67.74	68.8	67.38	204,693
July 08, 2025	68.34	68.36	68.36	68.73	67.61	201,816
July 07, 2025	69.82	68.09	68.09	71.03	67.55	297,261
July 04, 2025	70.1	69.82	69.82	72.4	69.5	770,334
July 03, 2025	66.1	70.65	70.65	73.45	65.88	2.29M
July 02, 2025	65.6	66.1	66.1	66.26	65.01	245,731
July 01, 2025	66.9	65.37	65.37	66.99	65.1	309,870
June 30, 2025	66.79	66.28	66.28	67.3	66.07	155,756
June 27, 2025	66.9	66.41	66.41	67.49	66.06	273,512
June 26, 2025	65.99	66.15	66.15	68.1	65.73	360,028
June 25, 2025	65.4	65.72	65.72	67.39	65.01	289,611
June 24, 2025	65.95	65.28	65.28	66.85	64.11	440,946
June 23, 2025	64.7	64.27	64.27	65.89	64	213,522
June 20, 2025	64.79	64.82	64.82	66.54	64.01	308,550
June 19, 2025	66.9	64.58	64.58	67.51	63.26	317,404
June 18, 2025	67.5	66.8	66.8	68.59	65.7	401,903
June 17, 2025	69.16	67.2	67.2	69.84	66.86	254,721
June 16, 2025	68.5	69.36	69.36	69.77	67.71	193,406
June 13, 2025	69.7	68.9	68.9	71.2	68.3	298,363
June 12, 2025	71.74	70.09	70.09	72.5	69.8	746,766
June 11, 2025	67.49	71.31	71.31	72.8	67.21	1.66M
June 10, 2025	68.4	67.14	67.14	68.52	66.84	281,994
June 09, 2025	70.95	67.55	67.55	70.95	66.28	592,057
June 06, 2025	67.1	69.78	69.78	70.9	66.74	616,940
June 05, 2025	67.67	67.1	67.1	68.21	66.86	314,551
June 04, 2025	68.7	67.67	67.67	69.31	67.1	417,303
June 03, 2025	67	68.68	68.68	70.1	66.6	489,463
June 02, 2025	67	67.43	67.43	70.99	67	1.07M
May 30, 2025	71.84	71.53	71.53	72.18	70.9	218,695
May 29, 2025	71.8	72.39	72.39	72.67	71.21	263,111
May 28, 2025	72.33	71.8	71.8	72.68	71.6	109,159
May 27, 2025	74	72.43	72.43	74.15	71.72	242,045
May 26, 2025	73.98	73.21	73.21	74.95	72.29	343,655

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