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
2022-12-30 33.20 33.85 31.70 32.30 0.2M
2022-12-29 31.55 33.60 31.25 32.90 0.4M
2022-12-28 31.75 32.95 31.20 32.20 0.4M
2022-12-27 30.90 32.40 30.80 31.75 0.3M
2022-12-26 29.70 31.40 29.10 30.60 0.3M
2022-12-23 30.50 31.05 28.95 29.35 0.5M
2022-12-22 32.40 33.30 30.65 31.00 0.5M
2022-12-21 34.15 36.25 32.00 32.75 1.1M
2022-12-20 33.75 34.60 33.10 34.00 0.3M
2022-12-19 32.05 34.20 32.05 33.50 0.4M
2022-12-16 33.00 33.80 32.00 32.25 0.3M
2022-12-15 35.00 35.00 32.75 33.05 0.3M
2022-12-14 34.95 35.90 33.30 34.50 0.4M
2022-12-13 33.90 35.55 33.60 34.50 0.6M
2022-12-12 34.60 34.60 31.05 33.65 0.5M
2022-12-09 36.00 36.95 33.55 34.20 1.0M
2022-12-08 34.85 38.35 34.60 35.45 2.9M
2022-12-07 32.70 35.95 30.70 34.60 6.1M
2022-12-06 31.80 32.30 30.10 32.30 2.2M
2022-12-05 29.70 30.80 29.40 30.80 1.7M
2022-12-02 28.05 29.40 27.85 29.35 1.3M
2022-12-01 27.70 28.20 27.50 28.00 0.6M
2022-11-30 27.50 27.55 26.85 27.40 0.2M
2022-11-29 27.95 28.25 26.85 27.05 0.4M
2022-11-28 27.75 28.40 27.35 27.55 0.2M
2022-11-25 28.00 28.25 26.95 27.60 0.4M
2022-11-24 26.95 27.95 26.40 27.80 0.3M
2022-11-23 27.00 27.00 26.20 26.65 0.2M
2022-11-22 26.60 27.15 26.25 26.35 0.2M
2022-11-21 27.20 27.70 26.50 26.70 0.1M
2022-11-18 27.95 27.95 27.00 27.35 0.1M
2022-11-17 27.50 27.95 27.35 27.75 0.1M
2022-11-16 27.70 28.00 27.50 27.75 0.2M
2022-11-15 28.25 28.60 27.30 27.70 0.2M
2022-11-14 28.00 29.00 27.75 28.10 0.3M
2022-11-11 27.00 28.65 27.00 27.95 1.0M
2022-11-10 26.75 27.75 26.15 27.30 0.4M
2022-11-09 28.40 29.20 27.00 27.20 0.3M
2022-11-07 28.50 29.45 28.25 28.30 0.2M
2022-11-04 29.10 29.15 28.25 28.55 0.1M
2022-11-03 27.90 29.15 27.55 28.65 0.6M
2022-11-02 27.55 28.45 27.30 28.15 0.2M
2022-11-01 26.90 27.70 26.90 27.55 0.1M
2022-10-31 28.00 28.25 27.00 27.20 0.4M
2022-10-28 28.45 28.65 27.80 28.15 0.2M
2022-10-27 27.70 28.35 26.50 28.30 0.5M
2022-10-25 26.90 27.50 26.80 27.00 0.3M
2022-10-24 27.85 27.85 26.90 27.25 0.1M
2022-10-21 26.65 27.70 25.85 27.30 0.2M
2022-10-20 27.85 27.90 26.60 27.10 0.1M
2022-10-19 27.95 28.25 27.30 27.45 0.2M
2022-10-18 27.50 27.95 27.40 27.50 0.1M
2022-10-17 28.25 28.65 26.45 27.45 0.6M
2022-10-14 28.50 28.55 27.55 27.80 1.1M
2022-10-13 27.30 27.40 26.75 27.20 0.3M
2022-10-12 26.60 27.45 26.30 26.90 0.4M
2022-10-11 26.50 26.95 26.00 26.45 0.6M
2022-10-10 24.65 26.60 24.65 26.10 0.2M
2022-10-07 25.75 26.00 25.00 25.50 0.2M
2022-10-06 25.20 26.00 24.90 25.55 0.4M
2022-10-04 24.60 24.85 23.75 24.80 1.0M
2022-10-03 24.00 24.15 23.60 23.70 0.1M
2022-09-30 23.20 24.25 22.75 23.80 0.3M
2022-09-29 24.30 24.30 23.10 23.20 0.2M
2022-09-28 24.50 25.25 23.50 24.00 0.8M
2022-09-27 25.00 25.40 23.70 24.05 0.3M
2022-09-26 26.00 26.40 24.50 24.50 0.3M
2022-09-23 25.10 25.85 24.40 25.75 1.2M
2022-09-22 24.75 25.05 24.50 24.65 0.1M
2022-09-21 24.70 25.05 24.70 24.80 0.1M
2022-09-20 25.20 25.65 24.80 24.95 0.6M
2022-09-19 25.50 26.00 24.70 25.20 0.4M
2022-09-16 24.95 25.70 24.35 25.20 0.6M
2022-09-15 24.75 25.15 24.50 24.70 0.1M
2022-09-14 24.05 25.40 24.05 24.85 0.2M
2022-09-13 24.75 24.90 24.30 24.60 0.1M
2022-09-12 25.05 25.20 24.05 24.40 0.3M
2022-09-09 25.40 25.40 24.80 25.05 0.1M
2022-09-08 26.10 26.10 25.00 25.10 0.2M
2022-09-07 26.10 26.20 25.10 25.60 0.1M
2022-09-06 27.35 27.35 25.75 26.10 0.2M
2022-09-05 26.50 27.50 26.30 26.95 0.6M
2022-09-02 25.35 26.40 25.05 26.20 0.3M
2022-09-01 25.35 26.30 25.00 25.25 0.2M
2022-08-30 25.35 26.00 24.80 25.50 0.2M
2022-08-29 24.35 25.80 24.35 25.35 0.1M
2022-08-26 24.65 25.50 24.65 25.20 0.1M
2022-08-25 25.55 26.65 24.20 24.95 0.4M
2022-08-24 24.75 25.45 24.15 25.45 0.4M
2022-08-23 24.05 24.60 23.70 24.25 0.4M
2022-08-22 24.05 24.90 23.65 24.40 0.2M
2022-08-19 25.00 25.00 24.00 24.40 0.1M
2022-08-18 25.60 25.60 24.75 24.85 0.2M
2022-08-17 25.40 25.60 24.85 25.30 0.1M
2022-08-16 25.90 25.90 25.30 25.40 0.1M
2022-08-12 25.60 26.20 24.70 25.90 0.2M
2022-08-11 26.60 26.60 25.05 25.10 0.3M
2022-08-10 27.60 27.95 26.10 26.35 0.9M
2022-08-08 26.95 27.50 26.10 26.95 0.5M
2022-08-05 25.00 26.30 24.60 26.30 0.5M
2022-08-04 25.25 25.50 24.40 25.05 0.1M
2022-08-03 24.60 25.35 24.50 25.00 0.2M
2022-08-02 24.80 24.80 24.40 24.60 0.1M
2022-08-01 24.00 24.95 24.00 24.40 0.1M
2022-07-29 24.30 24.85 24.05 24.30 0.1M
2022-07-28 24.30 24.70 24.05 24.15 0.1M
2022-07-27 24.95 24.95 23.80 23.90 0.1M
2022-07-26 25.10 25.10 24.10 24.75 0.0M
2022-07-25 25.00 25.00 24.00 24.60 0.1M
2022-07-22 25.95 25.95 24.40 24.70 0.2M
2022-07-21 25.05 26.15 25.00 25.50 0.1M
2022-07-20 26.75 26.75 25.10 25.25 0.3M
2022-07-19 25.40 26.75 25.10 26.05 0.4M
2022-07-18 23.70 25.65 23.50 25.50 0.6M
2022-07-15 23.10 24.20 23.00 23.95 0.2M
2022-07-14 23.95 23.95 23.00 23.10 0.1M
2022-07-13 23.60 24.05 22.75 23.50 0.2M
2022-07-12 22.95 24.15 22.25 23.55 0.1M
2022-07-11 22.70 23.00 22.00 22.80 0.0M
2022-07-08 22.85 23.20 22.15 22.60 0.2M
2022-07-07 21.40 22.70 20.50 22.05 0.3M
2022-07-06 22.10 22.55 21.15 21.35 0.1M
2022-07-05 21.25 22.95 21.15 22.10 1.6M
2022-07-04 18.85 20.90 18.85 20.90 0.2M
2022-07-01 19.50 19.50 18.75 19.00 0.1M
2022-06-30 18.25 19.80 18.05 19.20 0.2M
2022-06-29 18.20 19.05 18.15 18.50 0.1M
2022-06-28 19.20 19.20 18.15 18.25 0.1M
2022-06-27 18.90 19.35 18.60 18.75 0.1M
2022-06-24 18.80 19.25 18.45 18.70 0.0M
2022-06-23 18.95 19.20 18.05 18.35 0.0M
2022-06-22 17.90 18.85 17.35 18.60 0.2M
2022-06-21 18.00 18.00 16.60 17.35 0.2M
2022-06-20 18.85 19.00 17.00 17.05 0.4M
2022-06-17 19.40 19.40 17.85 18.85 0.1M
2022-06-16 20.90 21.45 18.80 19.00 0.2M
2022-06-15 21.10 21.75 20.75 20.85 0.1M
2022-06-14 20.55 21.65 20.55 21.40 0.1M
2022-06-13 21.25 21.80 20.45 20.55 0.1M
2022-06-10 21.80 22.30 21.60 21.80 0.1M
2022-06-09 21.00 22.35 21.00 22.00 0.2M
2022-06-08 21.95 21.95 21.20 21.40 0.0M
2022-06-07 22.65 22.65 21.25 21.35 0.1M
2022-06-06 22.25 22.25 21.50 21.60 0.0M
2022-06-03 21.85 22.25 21.55 21.75 0.2M
2022-06-02 22.20 22.20 20.95 21.40 0.2M
2022-06-01 22.25 22.65 21.55 21.70 0.1M
2022-05-31 21.95 22.50 21.80 22.05 0.1M
2022-05-30 22.75 22.90 21.55 21.75 0.1M
2022-05-27 22.00 22.25 21.35 21.95 0.1M
2022-05-26 21.80 22.35 21.25 21.75 0.1M
2022-05-25 23.65 24.00 22.35 22.35 0.2M
2022-05-24 22.15 23.70 22.15 23.50 0.6M
2022-05-23 22.40 23.00 22.25 22.60 0.1M
2022-05-20 21.55 22.50 21.55 21.95 0.0M
2022-05-19 21.70 22.30 21.40 21.55 0.1M
2022-05-18 23.10 23.10 22.10 22.50 0.1M
2022-05-17 21.85 22.40 21.30 22.40 0.1M
2022-05-16 21.00 21.50 20.75 21.35 0.1M
2022-05-13 21.60 21.60 21.00 21.15 0.1M
2022-05-12 21.75 22.30 20.70 20.85 0.1M
2022-05-11 22.55 22.55 21.45 21.75 0.5M
2022-05-10 22.05 23.55 22.05 22.55 0.2M
2022-05-09 23.55 23.55 22.20 22.45 0.1M
2022-05-06 22.55 23.90 22.50 23.05 0.1M
2022-05-05 22.80 24.20 22.75 23.05 0.1M
2022-05-04 24.40 24.55 22.80 23.10 0.1M
2022-05-02 23.80 24.45 23.35 23.90 0.1M
2022-04-29 24.70 24.70 23.50 23.90 0.1M
2022-04-28 25.05 25.85 24.00 24.10 0.3M
2022-04-27 25.40 26.30 24.40 25.20 0.7M
2022-04-26 24.50 25.30 24.50 25.30 0.2M
2022-04-25 24.85 24.85 23.90 24.10 0.1M
2022-04-22 25.35 25.35 24.60 24.95 0.2M
2022-04-21 25.05 25.70 24.45 25.25 0.1M
2022-04-20 25.35 25.65 24.45 24.80 0.1M
2022-04-19 26.25 26.25 25.00 25.25 0.2M
2022-04-18 27.00 27.30 25.85 25.85 0.4M
2022-04-13 27.95 28.30 27.00 27.20 0.2M
2022-04-12 28.30 28.75 27.40 27.80 0.2M
2022-04-11 27.95 28.85 27.50 28.30 0.3M
2022-04-08 28.05 28.45 27.65 27.80 0.1M
2022-04-07 28.90 28.90 27.60 27.80 0.2M
2022-04-06 28.50 28.90 28.05 28.50 0.3M
2022-04-05 28.95 28.95 27.40 28.50 0.5M
2022-04-04 29.00 29.20 28.30 28.70 0.7M
2022-04-01 27.15 27.85 27.05 27.85 0.2M
2022-03-31 26.55 26.55 25.75 26.55 0.5M
2022-03-30 24.90 25.35 24.00 25.30 0.3M
2022-03-29 23.70 24.85 22.55 24.15 0.7M
2022-03-28 24.80 24.80 23.45 23.70 0.4M
2022-03-25 24.95 25.25 24.50 24.65 0.1M
2022-03-24 25.00 25.85 24.25 24.70 0.2M
2022-03-23 25.50 25.95 24.70 24.85 0.3M
2022-03-22 24.70 25.90 24.25 25.30 0.5M
2022-03-21 24.45 25.45 23.80 24.70 0.6M
2022-03-17 24.15 24.45 23.25 24.45 0.2M
2022-03-16 23.10 24.00 23.10 23.30 0.1M
2022-03-15 23.35 24.30 22.60 23.05 0.3M
2022-03-14 23.10 24.50 23.00 23.20 0.3M
2022-03-11 23.00 24.20 22.65 23.55 0.2M
2022-03-10 22.95 23.15 22.90 23.15 0.1M
2022-03-09 21.35 22.05 21.05 22.05 0.1M
2022-03-08 20.55 21.50 20.55 21.00 0.3M
2022-03-07 22.00 22.00 21.15 21.15 0.1M
2022-03-04 22.50 22.85 21.90 22.25 0.2M
2022-03-03 23.45 23.85 22.60 22.85 0.1M
2022-03-02 23.25 23.75 22.60 23.15 0.1M
2022-02-28 22.70 23.50 21.70 23.30 0.2M
2022-02-25 23.45 24.00 22.30 22.70 0.3M
2022-02-24 23.05 23.35 22.90 22.90 0.3M
2022-02-23 23.80 24.35 22.20 24.10 0.4M
2022-02-22 22.90 23.75 22.90 23.20 0.4M
2022-02-21 24.10 24.65 23.30 24.05 0.2M
2022-02-18 24.70 25.55 23.75 24.05 0.3M
2022-02-17 26.20 26.20 24.65 24.95 0.1M
2022-02-16 25.75 26.45 25.60 25.85 0.1M
2022-02-15 26.75 26.75 25.00 25.70 0.7M
2022-02-14 27.00 27.10 26.30 26.30 0.2M
2022-02-11 28.00 28.50 27.10 27.65 0.3M
2022-02-10 28.30 28.60 27.50 27.70 0.2M
2022-02-09 28.25 28.45 27.70 27.95 0.1M
2022-02-08 28.70 28.70 27.60 27.75 0.2M
2022-02-07 28.10 29.10 27.25 28.30 0.1M
2022-02-04 27.90 28.70 27.80 28.40 0.2M
2022-02-03 28.55 28.55 27.75 27.90 0.1M
2022-02-02 27.55 28.60 26.95 28.35 0.2M
2022-02-01 27.90 27.90 26.90 27.45 0.2M
2022-01-31 28.60 28.60 27.30 27.45 0.2M
2022-01-28 27.75 28.40 27.75 28.05 0.1M
2022-01-27 28.95 28.95 27.20 27.45 0.5M
2022-01-25 28.00 29.25 27.15 28.60 0.4M
2022-01-24 30.10 30.65 28.55 28.55 0.3M
2022-01-21 30.60 31.25 29.70 30.05 0.9M
2022-01-20 29.05 30.25 28.90 30.25 1.2M
2022-01-19 29.25 29.25 28.25 28.85 0.2M
2022-01-18 28.65 29.95 28.40 29.10 1.1M
2022-01-17 28.90 29.20 28.00 28.55 0.2M
2022-01-14 28.60 28.80 28.10 28.30 0.2M
2022-01-13 28.50 28.80 27.80 28.65 0.4M
2022-01-12 29.40 29.40 28.00 28.30 0.4M
2022-01-11 29.10 29.70 28.60 28.85 0.4M
2022-01-10 29.85 30.00 29.10 29.60 0.4M
2022-01-07 28.90 29.50 28.25 29.25 0.8M
2022-01-06 28.45 28.65 28.00 28.25 0.2M
2022-01-05 28.80 28.85 28.25 28.45 0.2M
2022-01-04 29.45 29.50 28.50 28.60 0.3M
2022-01-03 29.80 29.80 28.85 29.05 0.3M