Want to see IN:BLKASHYAP full AI Analyst Report?
B.L. Kashyap & Sons Ltd. (BLKASHYAP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 52.01 | 53.50 | 51.10 | 52.20 | 52.20 | +0.06% | 22,644 | 0.64 |
| Oct 29, 2026 | 53.01 | 53.01 | 51.79 | 52.17 | 52.17 | -2.27% | 25,510 | 0.73 |
| Oct 28, 2026 | 52.39 | 53.55 | 52.00 | 53.38 | 53.38 | +1.89% | 10,491 | 0.30 |
| Oct 27, 2026 | 51.67 | 53.26 | 51.67 | 52.39 | 52.39 | +1.67% | 16,088 | 0.46 |
| Oct 26, 2026 | 53.42 | 53.42 | 51.00 | 51.53 | 51.53 | +0.00% | 19,949 | 0.57 |
| Oct 23, 2026 | 52.02 | 53.99 | 50.40 | 51.53 | 51.53 | -2.35% | 25,899 | 0.74 |
| Oct 22, 2026 | 51.25 | 54.15 | 51.25 | 52.77 | 52.77 | -1.73% | 28,942 | 0.83 |
| Oct 21, 2026 | 54.34 | 55.69 | 53.12 | 53.70 | 53.70 | -2.45% | 30,972 | 0.90 |
| Oct 20, 2026 | 55.05 | 57.84 | 54.60 | 55.05 | 55.05 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 57.84 | 57.84 | 54.60 | 55.05 | 55.05 | -5.98% | 35,449 | 1.02 |
| Oct 16, 2026 | 58.79 | 59.95 | 57.80 | 58.55 | 58.55 | -0.43% | 38,076 | 1.11 |
| Oct 15, 2026 | 59.69 | 62.55 | 58.22 | 58.80 | 58.80 | -1.90% | 51,110 | 1.52 |
| Oct 14, 2026 | 61.79 | 63.16 | 59.20 | 59.94 | 59.94 | -2.12% | 76,635 | 2.34 |
| Oct 13, 2026 | 56.57 | 63.00 | 56.57 | 61.24 | 61.24 | +7.36% | 278,126 | 9.65 |
| Oct 12, 2026 | 55.06 | 58.50 | 54.70 | 57.04 | 57.04 | +2.53% | 77,428 | 2.72 |
| Oct 09, 2026 | 52.10 | 57.17 | 51.01 | 55.63 | 55.63 | +6.88% | 45,663 | 1.58 |
| Oct 08, 2026 | 53.41 | 54.28 | 51.73 | 52.05 | 52.05 | -3.16% | 5,652 | 0.18 |
| Oct 07, 2026 | 54.79 | 54.79 | 53.60 | 53.75 | 53.75 | -1.83% | 11,120 | 0.35 |
| Oct 06, 2026 | 53.80 | 55.48 | 53.10 | 54.75 | 54.75 | +2.89% | 53,962 | 1.68 |
| Oct 05, 2026 | 49.60 | 53.97 | 49.60 | 53.21 | 53.21 | +5.70% | 52,991 | 1.69 |
| Oct 02, 2026 | 50.34 | 51.23 | 48.77 | 50.34 | 50.34 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 50.30 | 51.23 | 48.77 | 50.34 | 50.34 | -0.12% | 32,525 | 1.04 |
| Sep 30, 2026 | 51.06 | 53.19 | 50.33 | 50.40 | 50.40 | -1.29% | 27,188 | 0.87 |
| Sep 29, 2026 | 51.61 | 51.80 | 50.00 | 51.06 | 51.06 | -1.98% | 13,842 | 0.44 |
| Sep 28, 2026 | 54.90 | 54.90 | 51.77 | 52.09 | 52.09 | -3.82% | 7,690 | 0.25 |
| Sep 25, 2026 | 52.56 | 54.75 | 52.13 | 54.16 | 54.16 | +2.44% | 19,582 | 0.63 |
| Sep 24, 2026 | 52.96 | 53.32 | 52.50 | 52.87 | 52.87 | -1.71% | 26,461 | 0.85 |
| Sep 23, 2026 | 51.24 | 54.60 | 51.24 | 53.79 | 53.79 | +4.20% | 29,544 | 0.96 |
| Sep 22, 2026 | 51.89 | 53.19 | 51.40 | 51.62 | 51.62 | -0.29% | 21,784 | 0.71 |
| Sep 21, 2026 | 52.35 | 56.45 | 51.05 | 51.77 | 51.77 | -1.58% | 11,085 | 0.36 |
| Sep 18, 2026 | 53.11 | 53.83 | 51.90 | 52.60 | 52.60 | -0.28% | 27,519 | 0.86 |
| Sep 17, 2026 | 51.00 | 53.80 | 50.99 | 52.75 | 52.75 | +2.57% | 30,373 | 0.93 |
| Sep 16, 2026 | 51.50 | 51.79 | 49.98 | 51.43 | 51.43 | -0.27% | 31,759 | 0.98 |
| Sep 15, 2026 | 54.94 | 55.49 | 51.25 | 51.57 | 51.57 | -4.32% | 30,129 | 0.94 |
| Sep 14, 2026 | 53.90 | 55.13 | 53.00 | 53.90 | 53.90 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 55.13 | 55.13 | 53.00 | 53.90 | 53.90 | -3.09% | 32,972 | 1.03 |
| Sep 10, 2026 | 56.03 | 56.25 | 55.20 | 55.62 | 55.62 | +0.47% | 5,929 | 0.18 |
| Sep 09, 2026 | 56.78 | 57.38 | 55.20 | 55.36 | 55.36 | -2.50% | 9,381 | 0.29 |
| Sep 08, 2026 | 56.71 | 57.15 | 55.90 | 56.78 | 56.78 | +0.19% | 30,154 | 0.94 |
| Sep 07, 2026 | 60.10 | 60.10 | 56.00 | 56.67 | 56.67 | -4.60% | 57,457 | 1.83 |
| Sep 04, 2026 | 57.57 | 62.44 | 56.98 | 59.40 | 59.40 | +3.88% | 64,706 | 2.11 |
| Sep 03, 2026 | 56.35 | 57.80 | 55.98 | 57.18 | 57.18 | +2.64% | 31,860 | 1.05 |
| Sep 02, 2026 | 55.84 | 57.80 | 54.98 | 55.71 | 55.71 | +0.00% | 24,471 | 0.81 |
| Sep 01, 2026 | 55.10 | 56.69 | 54.72 | 55.71 | 55.71 | -0.16% | 24,925 | 0.83 |
| Aug 31, 2026 | 58.51 | 62.05 | 55.06 | 55.80 | 55.80 | -4.86% | 227,526 | 8.55 |
| Aug 28, 2026 | 57.44 | 60.90 | 57.13 | 58.65 | 58.65 | +4.04% | 140,869 | 5.67 |
| Aug 27, 2026 | 55.81 | 57.86 | 55.00 | 56.37 | 56.37 | +2.45% | 41,228 | 1.68 |
| Aug 26, 2026 | 52.69 | 55.99 | 51.70 | 55.02 | 55.02 | +4.86% | 31,416 | 1.25 |
| Aug 25, 2026 | 52.05 | 53.28 | 52.05 | 52.47 | 52.47 | -0.15% | 3,631 | 0.14 |
| Aug 24, 2026 | 52.50 | 53.13 | 52.27 | 52.55 | 52.55 | +0.13% | 10,018 | 0.39 |
