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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.38	49.86	49.86	51.82	49.51	1.12M
February 19, 2026	52.9	50.48	50.48	54.59	50.1	10.31M
February 18, 2026	50.1	50.09	50.09	51.12	49.81	186,693
February 17, 2026	50.1	50.05	50.05	51.35	49.72	238,918
February 16, 2026	50.6	50.09	50.09	52	49.94	397,581
February 13, 2026	51.41	50.42	50.42	52.38	50.02	427,309
February 12, 2026	53.42	51.92	51.92	54.16	51.25	797,508
February 11, 2026	57.57	53.84	53.84	60.3	52.11	4.3M
February 10, 2026	57.95	57.57	57.57	58.15	56.51	406,977
February 09, 2026	54.5	57.22	57.22	57.75	54.5	984,977
February 06, 2026	53.75	54.67	54.67	55.09	53.21	534,876
February 05, 2026	52.72	53.52	53.52	54	51.68	708,921
February 04, 2026	48.03	52.41	52.41	52.9	47.95	1.07M
February 03, 2026	50	47.74	47.74	50	47.6	379,397
February 02, 2026	45.5	47.98	47.98	48.74	45	335,811
February 01, 2026	46.8	46.64	46.64	48.78	46.31	150,915
January 30, 2026	47.35	47.48	47.48	48.36	46.4	96,095
January 29, 2026	50.27	47.61	47.61	50.34	47.26	333,755
January 28, 2026	46.55	48.11	48.11	48.97	46.55	228,556
January 27, 2026	46.75	47.26	47.26	48.6	45.41	276,162
January 23, 2026	47.53	46.5	46.5	47.98	45.77	153,713
January 22, 2026	46.88	47.88	47.88	48.65	46.86	87,108
January 21, 2026	46	46.65	46.65	47.52	46	191,643
January 20, 2026	48.77	46.42	46.42	48.77	45.15	206,600
January 19, 2026	48.05	48.38	48.38	48.75	47.39	150,041
January 16, 2026	47.95	48.39	48.39	49.5	47.64	179,725
January 14, 2026	47.14	48.44	48.44	48.85	46.5	215,693
January 13, 2026	47.99	46.72	46.72	48.5	46.48	300,603
January 12, 2026	48.2	47.74	47.74	49.79	46	424,998
January 09, 2026	49.5	48.58	48.58	49.92	48.05	309,659
January 08, 2026	52.17	49.95	49.95	52.25	49.02	390,170
January 07, 2026	51.25	52.17	52.17	52.71	51	241,182
January 06, 2026	52.96	51.1	51.1	52.96	51	257,506
January 05, 2026	53.3	52.71	52.71	53.3	52.22	140,724
January 02, 2026	52.8	53.5	53.5	54	52.4	256,239
January 01, 2026	53.16	52.87	52.87	53.8	52.31	209,296
December 31, 2025	56	53.16	53.16	57.62	53.02	1.14M
December 30, 2025	54.39	55.83	55.83	57.2	53.07	1.3M
December 29, 2025	51	54.63	54.63	55.29	51	1.15M
December 26, 2025	51.2	50.2	50.2	51.26	50.01	250,232
December 24, 2025	51.75	50.93	51.15	52.2	50.81	244,106
December 23, 2025	50.49	52.03	52.03	52.9	50.01	373,184
December 22, 2025	51.5	50.31	50.31	51.5	49.84	316,725
December 19, 2025	50.5	50.53	50.53	50.74	49.6	227,250
December 18, 2025	52	50.53	50.53	52.05	50.11	316,832
December 17, 2025	52.65	52	52	54	50.6	823,356
December 16, 2025	57.49	53.17	53.17	57.49	52	8.37M
December 15, 2025	49.9	53.12	53.12	53.7	49.9	632,485
December 12, 2025	48.57	50.66	50.66	51.7	48.57	707,781
December 11, 2025	46.8	48.28	48.28	49.95	46.7	771,881
December 10, 2025	46.51	47.03	47.03	47.75	46.18	125,537
December 09, 2025	45.52	46.71	46.71	47.26	45.11	194,888
December 08, 2025	47.4	45.73	45.73	47.5	45.4	194,385
December 05, 2025	47.9	47.46	47.46	48.23	46.6	240,261
December 04, 2025	47.05	48.36	48.36	48.5	46.97	176,291
December 03, 2025	48.15	47.3	47.3	48.85	46.88	165,414
December 02, 2025	49.05	48.57	48.57	49.05	48.4	107,057
December 01, 2025	50.7	49.1	49.1	51.1	49	229,418
November 28, 2025	50.49	51.3	51.3	52.47	50.12	559,993
November 27, 2025	47.9	50.34	50.34	52.01	46.53	967,044

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