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
2023-12-29 63.25 64.25 62.95 63.95 0.4M
2023-12-28 64.65 65.70 63.10 63.60 0.5M
2023-12-27 65.10 66.70 64.00 64.25 0.5M
2023-12-26 65.30 66.15 64.60 65.40 0.4M
2023-12-22 64.90 65.50 64.10 64.95 0.4M
2023-12-21 62.75 65.05 61.70 64.55 0.6M
2023-12-20 65.45 66.60 62.80 63.85 1.5M
2023-12-19 66.90 67.70 64.40 65.25 0.9M
2023-12-18 66.00 67.45 65.55 66.15 0.5M
2023-12-15 66.60 69.20 65.15 66.20 2.2M
2023-12-14 67.95 69.45 64.85 66.00 1.5M
2023-12-13 64.50 67.60 63.10 67.15 1.3M
2023-12-12 65.50 65.70 64.00 64.25 0.3M
2023-12-11 65.70 67.15 64.55 65.20 1.0M
2023-12-08 64.50 65.45 64.05 65.25 0.6M
2023-12-07 63.00 65.45 62.45 64.15 0.8M
2023-12-06 65.00 65.30 62.25 62.90 0.8M
2023-12-05 64.50 65.75 63.90 64.65 0.5M
2023-12-04 65.10 66.10 63.90 64.15 0.8M
2023-12-01 64.85 65.50 64.30 64.55 0.3M
2023-11-30 64.80 65.50 63.50 64.50 1.0M
2023-11-29 67.30 69.30 64.65 65.05 1.2M
2023-11-28 66.55 67.75 66.00 66.90 0.4M
2023-11-24 67.35 68.30 65.50 66.35 0.7M
2023-11-23 66.30 67.70 66.20 67.00 0.5M
2023-11-22 66.85 69.50 65.45 66.60 2.2M
2023-11-21 64.95 69.70 63.95 66.40 2.9M
2023-11-20 64.30 65.50 62.65 64.55 0.7M
2023-11-17 65.60 65.90 62.90 63.90 0.7M
2023-11-16 66.20 68.80 64.25 65.00 1.0M
2023-11-15 65.75 66.50 65.30 65.60 0.3M
2023-11-13 66.50 66.90 64.60 65.10 0.3M
2023-11-12 66.90 67.40 66.10 66.45 0.2M
2023-11-10 65.80 68.90 65.70 66.15 0.8M
2023-11-09 66.70 68.20 64.40 65.50 0.9M
2023-11-08 70.00 71.50 66.00 66.65 1.2M
2023-11-07 68.70 69.90 65.80 66.30 0.7M
2023-11-06 64.65 68.95 64.65 68.00 0.7M
2023-11-03 65.50 67.00 63.65 64.20 0.3M
2023-11-02 64.10 65.40 63.75 64.80 0.2M
2023-11-01 63.10 65.30 62.45 63.40 0.3M
2023-10-31 65.25 66.40 63.05 64.25 0.4M
2023-10-30 64.25 65.90 62.60 65.00 0.3M
2023-10-27 65.00 66.20 64.20 64.80 0.4M
2023-10-26 62.25 64.65 58.90 64.00 0.8M
2023-10-25 63.65 65.35 60.00 62.15 0.9M
2023-10-23 70.05 71.15 62.80 63.70 1.2M
2023-10-20 71.75 72.70 69.05 69.45 0.7M
2023-10-19 73.55 73.60 71.45 71.95 0.6M
2023-10-18 75.95 76.70 72.25 74.10 1.5M
2023-10-17 74.20 75.60 73.25 75.20 1.9M
2023-10-16 71.20 73.55 69.95 73.15 2.1M
2023-10-13 64.95 70.90 64.65 68.75 1.8M
2023-10-12 67.75 68.40 63.70 65.70 1.4M
2023-10-11 67.45 69.25 66.45 67.35 1.2M
2023-10-10 66.50 69.25 66.50 66.85 0.8M
2023-10-09 67.50 68.90 64.75 66.55 1.0M
2023-10-06 63.55 69.75 63.55 68.60 2.2M
2023-10-05 64.00 65.05 62.50 63.35 0.7M
2023-10-04 63.30 66.70 62.50 63.70 1.6M
2023-10-03 63.00 64.55 62.00 63.00 1.3M
2023-09-29 60.95 64.40 60.25 62.80 2.9M
2023-09-28 57.80 61.70 56.60 60.95 2.0M
2023-09-27 53.15 59.20 53.05 58.00 2.2M
2023-09-26 54.25 54.65 52.50 53.15 0.5M
2023-09-25 55.20 55.90 53.65 53.95 0.4M
2023-09-22 53.75 55.25 52.55 54.70 0.6M
2023-09-21 54.15 54.95 52.20 53.00 0.5M
2023-09-20 56.00 57.75 54.00 54.30 2.8M
2023-09-18 53.00 54.85 52.45 53.65 0.7M
2023-09-15 52.00 54.25 51.50 52.80 0.4M
2023-09-14 52.00 53.90 51.20 51.45 0.3M
2023-09-13 51.10 52.40 48.00 51.80 0.7M
2023-09-12 53.90 54.15 47.00 50.70 1.3M
2023-09-11 54.65 54.95 53.60 53.80 0.3M
2023-09-08 54.45 55.65 54.00 54.35 0.6M
2023-09-07 54.00 55.25 53.70 54.20 0.5M
2023-09-06 55.30 55.40 53.50 53.85 0.4M
2023-09-05 54.20 55.90 52.75 54.90 0.8M
2023-09-04 54.60 55.40 53.90 54.40 0.6M
2023-09-01 53.45 54.40 53.45 54.05 0.6M
2023-08-31 51.00 54.50 50.55 53.00 1.9M
2023-08-30 50.95 52.20 49.90 50.75 0.5M
2023-08-29 51.50 52.60 50.10 50.45 0.5M
2023-08-28 51.55 53.00 50.55 51.40 0.5M
2023-08-25 51.40 52.70 50.70 51.50 0.9M
2023-08-24 49.90 51.40 49.00 51.25 0.6M
2023-08-23 50.20 51.20 49.15 49.65 0.3M
2023-08-22 51.00 51.40 48.90 49.80 0.5M
2023-08-21 49.45 52.10 49.45 50.80 0.9M
2023-08-18 49.40 52.30 48.45 49.00 1.9M
2023-08-17 49.30 50.15 48.35 49.20 1.1M
2023-08-16 45.90 49.80 45.85 49.00 2.3M
2023-08-14 43.25 46.50 42.00 45.90 1.7M
2023-08-11 44.85 44.85 42.65 43.00 0.5M
2023-08-10 43.00 45.70 42.55 44.60 1.6M
2023-08-09 42.30 44.40 40.90 43.30 1.9M
2023-08-08 43.15 43.60 41.65 42.05 0.3M
2023-08-07 41.25 43.45 41.25 42.95 1.1M
2023-08-04 40.20 42.50 40.15 40.95 0.7M
2023-08-03 39.60 40.60 39.50 40.00 0.3M
2023-08-02 40.60 41.45 39.55 39.85 0.5M
2023-08-01 39.85 41.55 38.80 40.60 0.8M
2023-07-31 42.25 42.40 39.45 40.15 1.4M
2023-07-28 41.80 42.65 41.55 41.95 0.3M
2023-07-27 42.65 43.25 41.55 41.85 0.2M
2023-07-26 43.55 43.55 42.75 42.80 0.1M
2023-07-25 43.00 43.70 42.85 43.35 0.2M
2023-07-24 42.60 44.45 42.60 43.35 0.4M
2023-07-21 43.30 43.70 42.85 43.10 0.3M
2023-07-20 45.40 45.60 43.40 43.50 0.5M
2023-07-19 46.25 46.40 44.65 45.15 1.9M
2023-07-18 45.40 45.40 43.10 44.55 0.9M
2023-07-17 45.40 46.25 44.90 45.15 0.4M
2023-07-14 45.60 46.80 44.70 45.40 0.6M
2023-07-13 47.40 47.45 44.50 45.35 0.9M
2023-07-12 43.90 47.80 43.40 47.15 1.6M
2023-07-11 43.75 44.90 43.55 43.70 0.4M
2023-07-10 43.25 43.85 42.70 43.55 0.3M
2023-07-07 43.70 44.20 42.75 43.00 0.3M
2023-07-06 44.35 44.40 43.00 43.20 0.2M
2023-07-05 43.00 45.20 42.90 43.75 0.6M
2023-07-04 43.90 44.25 42.40 42.65 0.3M
2023-07-03 43.75 44.30 43.20 43.65 0.3M
2023-06-30 43.50 43.90 42.90 43.55 0.3M
2023-06-28 43.75 44.70 43.00 43.25 0.2M
2023-06-27 43.60 44.05 43.20 43.50 0.2M
2023-06-26 44.00 45.00 42.75 43.30 0.5M
2023-06-23 43.55 45.00 41.75 43.90 0.8M
2023-06-22 42.00 44.10 41.15 43.55 0.6M
2023-06-21 42.20 42.85 41.50 41.75 0.3M
2023-06-20 42.95 43.65 41.85 42.05 0.4M
2023-06-19 43.00 44.30 42.15 42.80 0.7M
2023-06-16 44.85 45.50 42.65 43.00 1.9M
2023-06-15 39.90 44.85 39.55 44.05 2.5M
2023-06-14 39.55 40.70 39.55 39.90 0.5M
2023-06-13 40.35 40.35 39.00 39.55 0.4M
2023-06-12 40.00 40.40 39.50 40.00 0.2M
2023-06-09 40.70 41.00 39.65 39.85 0.2M
2023-06-08 40.00 41.50 39.55 40.70 0.9M
2023-06-07 40.45 40.55 39.55 39.85 0.6M
2023-06-06 40.70 41.45 39.40 40.10 2.8M
2023-06-05 37.75 38.70 37.55 38.05 0.3M
2023-06-02 37.75 38.25 37.30 37.40 0.2M
2023-06-01 38.70 39.00 37.60 37.85 0.2M
2023-05-31 38.40 39.20 37.50 38.00 0.4M
2023-05-30 38.55 40.20 38.50 38.95 0.4M
2023-05-29 39.60 40.20 36.90 39.10 1.0M
2023-05-26 40.25 41.70 39.40 40.50 0.8M
2023-05-25 40.45 40.80 39.65 40.25 0.4M
2023-05-24 41.00 41.40 38.70 40.05 1.0M
2023-05-23 42.00 42.75 40.85 41.30 0.3M
2023-05-22 41.55 42.80 41.50 42.00 0.4M
2023-05-19 42.10 42.45 41.35 41.65 0.4M
2023-05-18 42.05 42.50 41.25 41.75 0.4M
2023-05-17 40.30 42.70 40.20 42.00 1.2M
2023-05-16 41.00 41.70 39.90 40.00 0.4M
2023-05-15 39.90 41.50 39.90 40.90 0.6M
2023-05-12 39.70 40.95 39.50 40.20 0.6M
2023-05-11 38.25 40.35 38.25 39.40 0.5M
2023-05-10 39.05 39.60 38.55 38.95 0.3M
2023-05-09 39.95 40.50 39.10 39.45 0.6M
2023-05-08 39.45 40.90 39.05 39.80 0.8M
2023-05-05 40.20 40.20 38.25 38.80 0.6M
2023-05-04 40.90 41.40 39.70 40.25 0.9M
2023-05-03 40.90 43.35 40.10 40.55 2.7M
2023-05-02 39.35 40.25 39.00 39.65 1.0M
2023-04-28 39.70 40.00 38.15 39.25 0.8M
2023-04-27 38.65 40.35 38.15 39.45 1.4M
2023-04-26 38.80 39.85 37.80 38.40 1.3M
2023-04-25 36.75 40.35 36.30 38.35 4.7M
2023-04-24 35.30 36.75 35.30 36.05 0.5M
2023-04-21 36.10 36.80 35.10 35.85 0.3M
2023-04-20 36.00 37.20 36.00 36.10 0.4M
2023-04-19 35.70 37.25 35.50 36.05 0.5M
2023-04-18 36.40 36.95 35.10 35.70 0.7M
2023-04-17 35.85 36.65 35.45 35.95 0.7M
2023-04-13 36.00 37.00 34.90 35.85 1.8M
2023-04-12 33.15 35.20 33.15 34.90 1.2M
2023-04-11 32.95 34.00 32.50 33.00 0.5M
2023-04-10 32.40 32.85 31.50 32.60 0.2M
2023-04-06 31.95 32.70 31.25 31.95 0.3M
2023-04-05 31.00 32.50 30.15 31.80 0.4M
2023-04-03 31.50 31.90 29.50 30.55 0.3M
2023-03-31 30.00 31.70 30.00 31.00 0.7M
2023-03-29 28.85 30.55 28.50 29.60 0.3M
2023-03-28 29.00 29.50 28.30 28.65 0.2M
2023-03-27 29.95 29.95 28.50 29.20 0.3M
2023-03-24 29.90 30.60 27.60 29.60 0.4M
2023-03-23 29.95 30.45 29.50 29.60 0.1M
2023-03-22 32.50 33.30 29.15 29.75 1.8M
2023-03-21 30.95 31.85 29.85 31.35 0.5M
2023-03-20 30.80 30.90 29.65 30.35 0.1M
2023-03-17 30.40 31.30 29.45 30.80 0.4M
2023-03-16 27.90 31.35 27.75 29.80 0.7M
2023-03-15 28.35 29.00 27.85 28.05 0.3M
2023-03-14 28.35 28.75 27.35 28.00 0.7M
2023-03-13 28.80 28.80 27.70 27.80 0.1M
2023-03-10 28.55 28.75 28.00 28.30 0.2M
2023-03-09 28.75 29.35 28.10 28.75 0.1M
2023-03-08 28.30 28.95 28.15 28.30 0.1M
2023-03-06 28.90 29.55 27.40 28.30 0.2M
2023-03-03 28.15 28.80 28.10 28.40 0.1M
2023-03-02 28.95 28.95 27.90 28.25 0.1M
2023-03-01 28.35 28.65 28.00 28.35 0.1M
2023-02-28 28.45 28.60 27.80 28.10 0.1M
2023-02-27 29.00 29.45 27.10 28.20 0.3M
2023-02-24 29.30 29.60 28.80 29.05 0.1M
2023-02-23 29.70 29.90 28.60 29.30 0.2M
2023-02-22 29.25 29.50 28.80 29.00 0.1M
2023-02-21 29.65 29.80 28.80 29.25 0.1M
2023-02-20 28.85 29.85 28.85 29.50 0.1M
2023-02-17 29.90 30.25 29.20 29.30 0.1M
2023-02-16 29.65 30.35 29.65 29.80 0.0M
2023-02-15 29.70 30.35 29.40 30.10 0.1M
2023-02-14 30.40 30.65 29.40 29.80 0.2M
2023-02-13 32.45 32.75 29.75 29.95 0.4M
2023-02-10 32.50 33.60 31.45 33.05 0.5M
2023-02-09 30.05 32.90 30.00 32.30 0.6M
2023-02-08 30.75 30.75 29.55 29.75 0.2M
2023-02-07 30.70 31.00 30.00 30.35 0.1M
2023-02-06 30.40 30.70 29.65 30.50 0.3M
2023-02-03 29.75 30.55 28.55 30.15 0.1M
2023-02-02 28.95 30.60 28.25 29.45 0.2M
2023-02-01 29.60 31.70 28.00 28.65 0.4M
2023-01-31 29.15 29.85 28.90 29.15 0.2M
2023-01-30 29.80 30.75 28.80 29.15 0.2M
2023-01-27 30.15 30.75 28.80 29.85 0.4M
2023-01-25 31.00 31.30 30.20 30.80 0.1M
2023-01-24 30.60 31.85 30.60 31.05 0.1M
2023-01-23 32.40 32.85 30.85 31.00 0.1M
2023-01-20 32.85 33.00 31.60 31.95 0.2M
2023-01-19 33.20 33.60 32.55 32.90 0.2M
2023-01-18 33.50 33.50 32.55 33.20 0.1M
2023-01-17 32.70 34.50 32.20 33.05 0.4M
2023-01-16 33.00 33.65 32.05 32.55 0.1M
2023-01-13 33.40 33.90 32.80 33.10 0.1M
2023-01-12 33.10 33.95 32.45 33.50 0.2M
2023-01-11 32.20 33.65 32.20 33.20 0.3M
2023-01-10 32.45 33.00 31.75 31.95 0.2M
2023-01-09 32.20 32.75 31.70 32.20 0.1M
2023-01-06 31.70 33.00 31.60 31.95 0.3M
2023-01-05 32.00 32.25 31.05 31.65 0.2M
2023-01-04 32.10 33.30 31.20 31.85 0.3M
2023-01-03 32.25 32.70 31.95 32.00 0.2M
2023-01-02 32.35 33.45 31.80 32.15 0.2M