B L Kashyap Sons Ltd

BLKS
🏛️ india →
61.52
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28.90 29.60 28.30 29.05 0.5M
2021-12-30 29.05 29.25 28.50 28.90 0.3M
2021-12-29 29.85 29.95 28.50 28.60 0.4M
2021-12-28 29.45 30.10 29.05 29.55 0.7M
2021-12-27 28.80 29.05 27.80 29.00 1.6M
2021-12-24 28.25 28.25 27.40 27.70 0.2M
2021-12-23 27.95 28.85 27.55 27.70 0.2M
2021-12-22 27.90 28.35 27.45 27.50 0.2M
2021-12-21 27.15 27.95 26.60 27.50 0.3M
2021-12-20 27.60 27.60 26.65 26.75 0.5M
2021-12-17 28.95 29.20 27.75 28.05 0.3M
2021-12-16 29.35 29.90 28.70 28.95 0.3M
2021-12-15 30.90 31.00 29.15 29.50 0.3M
2021-12-14 31.05 31.25 29.35 30.25 0.5M
2021-12-13 32.00 32.15 30.30 30.75 0.4M
2021-12-10 30.95 31.60 30.20 31.20 0.6M
2021-12-09 31.90 32.35 30.35 30.55 1.1M
2021-12-08 32.90 32.90 31.50 31.85 1.8M
2021-12-07 30.80 31.60 29.55 31.40 3.3M
2021-12-06 28.75 28.75 28.05 28.75 1.6M
2021-12-03 26.15 26.15 26.15 26.15 0.8M
2021-12-02 23.50 24.20 23.10 23.80 0.1M
2021-12-01 24.30 24.50 22.65 23.65 0.2M
2021-11-30 23.60 24.30 23.60 23.70 0.1M
2021-11-29 23.25 24.30 23.05 23.55 1.4M
2021-11-26 25.35 25.35 24.10 24.40 0.1M
2021-11-25 24.65 25.60 24.10 25.35 0.1M
2021-11-24 25.80 25.80 24.50 24.60 0.1M
2021-11-23 24.40 25.50 23.80 25.25 0.1M
2021-11-22 26.90 26.90 23.80 24.20 0.2M
2021-11-18 25.95 26.00 24.40 25.10 0.4M
2021-11-17 26.35 26.70 25.05 25.45 0.3M
2021-11-16 26.85 26.90 26.20 26.35 0.1M
2021-11-15 27.85 28.70 26.10 26.45 0.2M
2021-11-12 28.30 29.10 27.85 27.95 0.3M
2021-11-11 28.15 28.50 27.45 28.30 0.6M
2021-11-10 27.90 28.50 27.50 27.60 0.1M
2021-11-09 28.95 28.95 27.50 27.90 0.6M
2021-11-08 28.70 28.95 27.25 28.35 1.2M
2021-11-04 28.60 28.70 27.20 28.05 0.1M
2021-11-03 28.90 29.60 26.90 28.20 0.8M
2021-11-02 27.60 29.30 26.65 29.00 0.7M
2021-11-01 26.30 27.50 25.80 26.65 0.5M
2021-10-29 25.25 26.15 24.55 25.80 0.2M
2021-10-28 27.25 27.25 24.70 25.20 0.2M
2021-10-27 26.85 27.20 25.70 26.00 0.2M
2021-10-26 25.65 27.00 25.65 26.85 0.1M
2021-10-25 26.60 27.45 25.55 25.90 0.2M
2021-10-22 28.50 29.95 26.20 26.55 0.8M
2021-10-21 29.25 29.50 27.15 28.00 0.2M
2021-10-20 28.20 29.50 27.00 29.10 0.5M
2021-10-19 30.40 30.40 27.20 27.80 1.5M
2021-10-18 30.00 30.60 28.90 29.95 0.5M
2021-10-14 29.60 29.95 29.00 29.70 0.3M
2021-10-13 30.25 30.95 29.20 29.50 0.3M
2021-10-12 30.70 31.50 30.10 30.30 0.2M
2021-10-11 31.50 32.85 30.10 30.65 0.6M
2021-10-08 32.55 33.00 31.80 32.20 0.8M
2021-10-07 30.50 32.40 30.50 31.90 1.2M
2021-10-06 31.70 32.25 29.80 30.30 1.1M
2021-10-05 30.00 31.75 28.80 30.75 2.1M
2021-10-04 27.85 29.70 27.50 29.55 1.9M
2021-10-01 27.85 27.85 26.90 27.00 0.2M
2021-09-30 28.50 29.20 27.85 27.90 0.6M
2021-09-29 26.80 29.25 26.30 28.75 2.0M
2021-09-28 28.30 28.30 26.20 26.90 1.4M
2021-09-27 24.75 26.30 24.00 26.30 1.8M
2021-09-24 24.60 25.55 23.80 23.95 0.2M
2021-09-23 24.50 26.05 24.40 24.75 0.6M
2021-09-22 23.95 24.70 23.60 24.35 0.1M
2021-09-21 23.80 23.80 22.70 23.45 0.1M
2021-09-20 24.00 24.50 23.70 23.75 0.6M
2021-09-17 24.95 24.95 23.85 24.00 0.2M
2021-09-16 25.30 25.30 24.50 24.80 0.1M
2021-09-15 24.70 25.30 24.30 25.05 0.1M
2021-09-14 24.35 25.00 23.95 24.70 0.2M
2021-09-13 24.80 25.60 23.85 24.20 0.3M
2021-09-09 25.15 25.55 24.85 25.10 0.2M
2021-09-08 24.70 25.80 24.05 25.15 0.2M
2021-09-07 25.30 25.65 23.80 24.25 0.3M
2021-09-06 26.30 26.30 25.20 25.50 0.2M
2021-09-03 27.65 27.65 26.00 26.05 0.2M
2021-09-02 26.50 27.80 25.80 27.10 0.4M
2021-09-01 26.75 27.25 25.55 25.95 0.2M
2021-08-31 27.60 28.00 26.00 26.40 0.3M
2021-08-30 25.50 27.65 25.30 27.60 0.8M
2021-08-27 25.35 25.70 24.50 25.15 0.9M
2021-08-26 25.40 25.50 24.65 25.10 0.2M
2021-08-25 26.35 26.35 24.85 25.10 0.1M
2021-08-24 25.90 26.70 25.00 25.90 0.4M
2021-08-23 23.85 26.20 22.90 26.10 2.4M
2021-08-20 24.00 24.50 22.80 23.85 0.7M
2021-08-18 25.75 26.30 24.40 24.70 0.2M
2021-08-17 26.35 26.60 25.50 25.75 1.3M
2021-08-16 28.00 28.65 26.35 27.20 1.5M
2021-08-13 28.80 29.70 27.55 27.85 0.6M
2021-08-12 26.30 29.30 26.30 29.15 1.2M
2021-08-11 28.05 28.20 25.65 26.65 0.6M
2021-08-10 28.15 29.05 26.90 28.00 1.5M
2021-08-09 28.05 29.25 27.70 28.50 0.8M
2021-08-06 29.20 29.50 27.70 28.05 0.5M
2021-08-05 29.05 29.95 27.15 28.80 2.0M
2021-08-04 28.65 29.00 27.00 28.55 1.0M
2021-08-03 26.60 27.75 26.60 27.75 0.8M
2021-08-02 25.25 26.50 25.00 26.45 1.0M
2021-07-30 24.25 25.40 24.25 25.25 0.5M
2021-07-29 23.50 24.65 22.35 24.25 1.0M
2021-07-28 24.40 24.40 23.10 23.50 0.3M
2021-07-27 24.80 25.20 24.25 24.25 0.3M
2021-07-26 22.95 24.30 22.55 24.30 0.4M
2021-07-23 24.35 24.45 23.05 23.15 0.2M
2021-07-22 24.45 24.80 24.00 24.10 0.2M
2021-07-20 24.30 25.20 23.55 24.00 0.4M
2021-07-19 24.45 24.65 24.00 24.30 0.2M
2021-07-16 24.50 24.85 24.10 24.70 0.2M
2021-07-15 24.40 24.80 23.85 24.10 0.4M
2021-07-14 24.30 24.60 23.85 24.55 0.2M
2021-07-13 24.25 24.50 23.75 24.30 0.7M
2021-07-12 24.45 25.15 23.90 24.25 0.3M
2021-07-09 24.15 25.10 23.95 24.70 0.2M
2021-07-08 25.60 25.60 24.00 24.15 0.3M
2021-07-07 25.50 25.50 24.55 25.10 0.3M
2021-07-06 26.20 26.95 25.10 25.55 0.4M
2021-07-05 24.00 26.00 24.00 25.90 0.3M
2021-07-02 24.85 25.20 23.75 24.85 0.3M
2021-07-01 25.05 25.35 24.05 24.40 0.2M
2021-06-30 25.90 26.25 24.80 25.05 0.4M
2021-06-29 25.90 26.65 25.45 25.90 0.7M
2021-06-28 23.90 26.30 23.90 25.40 1.3M
2021-06-25 25.15 25.15 25.15 25.15 0.2M
2021-06-24 26.45 27.00 26.45 26.45 0.8M
2021-06-23 29.10 29.25 27.80 27.80 0.7M
2021-06-22 29.25 29.80 27.60 29.25 1.9M
2021-06-21 26.00 28.45 26.00 28.40 1.1M
2021-06-18 28.50 29.25 26.65 27.10 1.3M
2021-06-17 28.40 29.90 27.10 28.05 1.9M
2021-06-16 29.45 29.50 27.50 28.50 1.5M
2021-06-15 26.40 28.45 25.90 28.45 1.8M
2021-06-14 24.10 26.25 22.30 25.90 1.2M
2021-06-11 24.45 25.45 23.50 24.15 0.6M
2021-06-10 22.55 24.45 22.20 23.85 1.1M
2021-06-09 22.80 24.40 22.00 22.65 1.7M
2021-06-08 21.35 23.10 20.00 22.70 2.4M
2021-06-07 20.95 21.55 19.45 21.00 1.7M
2021-06-04 19.15 19.75 18.60 19.60 0.6M
2021-06-03 18.05 18.90 18.05 18.85 0.3M
2021-06-02 18.30 18.30 17.50 18.00 0.2M
2021-06-01 18.45 18.45 17.70 18.00 0.2M
2021-05-31 19.55 19.55 18.30 18.40 0.2M
2021-05-28 20.90 21.00 19.05 19.15 0.6M
2021-05-27 19.85 20.10 19.20 20.05 1.0M
2021-05-26 18.70 19.15 18.35 19.15 0.2M
2021-05-25 17.75 18.25 17.40 18.25 0.4M
2021-05-24 17.00 17.75 16.90 17.40 0.4M
2021-05-21 17.10 17.30 16.75 16.95 0.1M
2021-05-20 17.95 18.00 17.00 17.15 0.2M
2021-05-19 17.90 18.35 17.10 17.50 0.3M
2021-05-18 17.95 17.95 17.00 17.50 0.2M
2021-05-17 17.55 17.65 16.40 17.25 0.2M
2021-05-14 17.80 18.00 17.10 17.20 0.2M
2021-05-12 17.90 18.00 17.10 17.80 0.3M
2021-05-11 17.45 17.90 16.80 17.60 0.3M
2021-05-10 16.55 17.55 16.55 17.50 0.3M
2021-05-07 16.45 17.10 16.10 16.75 0.2M
2021-05-06 16.10 16.40 15.80 16.30 0.2M
2021-05-05 15.00 15.90 14.80 15.65 0.1M
2021-05-04 15.30 15.75 15.15 15.25 0.1M
2021-05-03 15.80 15.80 15.00 15.05 0.1M
2021-04-30 16.00 16.50 15.50 15.75 0.1M
2021-04-29 15.50 16.10 15.20 16.10 0.1M
2021-04-28 15.75 16.50 15.25 15.35 0.2M
2021-04-27 17.00 17.05 15.55 15.85 0.6M
2021-04-26 16.35 16.35 16.35 16.35 0.0M
2021-04-23 15.00 15.60 15.00 15.60 0.2M
2021-04-22 14.20 14.90 13.50 14.90 1.0M
2021-04-20 14.70 14.70 14.20 14.20 0.1M
2021-04-19 14.95 14.95 14.90 14.90 0.1M
2021-04-16 16.30 16.70 15.60 15.65 0.2M
2021-04-15 17.00 17.00 16.35 16.40 0.2M
2021-04-13 18.25 18.25 17.20 17.20 0.5M
2021-04-12 18.55 18.55 18.10 18.10 0.1M
2021-04-09 19.50 19.95 18.65 19.05 0.1M
2021-04-08 19.85 20.40 18.90 19.50 0.4M
2021-04-07 20.40 20.40 19.30 19.60 0.1M
2021-04-06 20.00 20.70 19.60 20.10 0.2M
2021-04-05 19.85 20.35 19.00 20.00 0.2M
2021-04-01 19.10 19.40 18.25 19.40 0.1M
2021-03-31 18.25 19.00 17.90 18.50 0.1M
2021-03-30 19.30 20.10 18.50 18.65 0.3M
2021-03-26 19.35 19.35 18.25 19.15 0.1M
2021-03-25 19.10 20.00 18.95 18.95 0.3M
2021-03-24 19.10 20.50 19.10 19.90 0.3M
2021-03-23 20.15 20.25 19.40 19.95 0.2M
2021-03-22 19.90 20.55 18.65 19.75 0.3M
2021-03-19 17.90 19.70 17.90 19.60 0.7M
2021-03-18 18.85 19.40 18.80 18.80 0.2M
2021-03-17 20.75 20.75 19.75 19.75 1.0M
2021-03-16 21.60 21.60 19.60 20.75 0.7M
2021-03-15 20.60 20.60 19.80 20.60 0.9M
2021-03-12 19.45 19.65 19.00 19.65 0.5M
2021-03-10 18.00 18.80 17.10 18.75 1.5M
2021-03-09 17.95 17.95 17.95 17.95 1.4M
2021-03-08 16.30 17.10 16.30 17.10 0.5M
2021-03-05 16.20 16.30 16.00 16.30 1.4M
2021-03-04 14.80 15.55 14.45 15.55 2.3M
2021-03-03 14.90 15.00 14.45 14.85 0.8M
2021-03-02 14.70 15.00 14.25 14.45 0.6M
2021-03-01 14.75 14.75 13.75 14.35 0.4M
2021-02-26 14.55 15.00 14.20 14.40 1.0M
2021-02-25 14.55 15.75 14.50 14.90 3.7M
2021-02-24 15.10 15.10 14.20 15.00 4.1M
2021-02-23 14.40 14.40 14.40 14.40 0.0M
2021-02-22 13.75 13.75 13.75 13.75 0.0M
2021-02-19 13.10 13.10 13.10 13.10 0.2M
2021-02-18 12.50 12.50 12.50 12.50 0.0M
2021-02-17 11.00 11.95 11.00 11.95 0.7M
2021-02-16 11.20 11.70 10.65 11.40 0.4M
2021-02-15 10.95 11.40 10.95 11.15 0.1M
2021-02-12 11.35 11.35 10.85 10.95 0.1M
2021-02-11 10.50 10.85 10.35 10.85 0.1M
2021-02-10 10.50 10.90 10.10 10.35 0.1M
2021-02-09 11.40 11.40 10.55 10.60 0.1M
2021-02-08 11.95 11.95 11.10 11.10 0.1M
2021-02-05 11.75 11.75 11.50 11.65 0.1M
2021-02-04 11.00 11.20 10.50 11.20 0.0M
2021-02-03 10.20 10.70 10.10 10.70 0.1M
2021-02-02 10.30 10.30 10.10 10.20 0.0M
2021-02-01 9.70 9.85 9.65 9.85 0.0M
2021-01-29 9.20 9.45 9.00 9.40 0.0M
2021-01-28 9.50 9.50 9.15 9.30 0.1M
2021-01-27 9.70 9.95 9.60 9.60 0.0M
2021-01-25 10.90 10.90 10.05 10.10 0.1M
2021-01-22 10.85 11.00 10.50 10.55 0.0M
2021-01-21 11.10 11.30 10.70 10.85 0.1M
2021-01-20 11.40 11.50 11.00 11.15 0.1M
2021-01-19 11.30 11.50 10.95 11.25 0.1M
2021-01-18 11.00 11.90 10.95 11.30 0.1M
2021-01-15 11.95 12.15 11.30 11.50 0.1M
2021-01-14 12.00 12.20 11.15 11.85 0.1M
2021-01-13 12.00 12.15 11.40 11.70 0.2M
2021-01-12 12.75 12.75 11.75 11.80 0.3M
2021-01-11 12.40 12.45 11.45 12.35 0.5M
2021-01-08 11.60 11.90 11.05 11.90 0.4M
2021-01-07 11.50 11.70 10.95 11.35 0.4M
2021-01-06 12.45 12.70 11.50 11.50 0.8M
2021-01-05 12.10 12.10 11.65 12.10 0.4M
2021-01-04 11.40 11.55 11.40 11.55 0.2M
2021-01-01 10.95 11.00 10.90 11.00 0.2M