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
2025-09-29 61.00 62.50 60.60 61.52 0.3M
2025-09-26 60.00 62.00 58.50 60.77 0.8M
2025-09-25 62.80 63.13 60.25 60.45 0.4M
2025-09-24 62.50 63.74 62.47 63.23 0.2M
2025-09-23 65.00 65.50 62.33 62.54 0.5M
2025-09-22 66.16 66.40 65.00 65.13 0.4M
2025-09-19 66.60 67.50 66.11 66.81 0.3M
2025-09-18 66.73 67.20 65.52 66.44 0.5M
2025-09-17 67.55 68.00 65.99 66.31 0.4M
2025-09-16 68.47 68.78 66.52 67.23 0.6M
2025-09-15 68.39 69.63 67.81 68.17 0.4M
2025-09-12 69.45 69.99 67.50 67.81 0.7M
2025-09-11 71.00 71.31 68.97 69.29 0.3M
2025-09-10 69.47 71.50 69.47 70.94 0.4M
2025-09-09 70.39 73.00 68.10 69.19 0.7M
2025-09-08 68.80 70.95 68.70 70.08 0.4M
2025-09-05 69.40 69.89 68.26 68.75 0.2M
2025-09-04 70.00 70.60 68.80 69.35 0.3M
2025-09-03 69.20 69.78 68.41 69.44 0.2M
2025-09-02 69.69 71.00 68.75 69.10 0.3M
2025-09-01 69.50 70.58 69.00 69.34 0.1M
2025-08-29 68.60 71.20 68.60 69.75 0.3M
2025-08-28 68.60 69.72 67.80 69.49 0.3M
2025-08-26 72.20 72.20 68.21 68.60 0.5M
2025-08-25 72.50 73.60 71.61 72.83 0.4M
2025-08-22 72.73 73.90 72.25 72.55 0.2M
2025-08-21 70.70 75.40 70.69 72.81 1.1M
2025-08-20 71.00 71.99 70.16 70.61 0.3M
2025-08-19 68.47 72.39 68.39 70.85 0.8M
2025-08-18 69.00 70.18 67.06 68.47 0.5M
2025-08-14 68.81 69.52 65.79 67.50 0.7M
2025-08-13 68.80 71.20 68.20 68.81 0.6M
2025-08-12 69.02 70.39 68.11 68.51 0.3M
2025-08-11 71.20 71.20 68.61 69.07 0.3M
2025-08-08 71.10 73.20 69.30 70.34 0.5M
2025-08-07 70.60 71.90 67.71 70.61 0.9M
2025-08-06 73.05 73.50 70.52 70.71 0.5M
2025-08-05 76.25 76.30 72.55 72.94 0.8M
2025-08-04 75.30 78.80 75.30 75.88 0.8M
2025-08-01 79.90 79.99 74.15 75.09 1.1M
2025-07-31 76.45 80.01 73.36 79.01 2.9M
2025-07-30 72.50 76.68 71.51 75.54 2.1M
2025-07-29 71.97 73.40 70.36 72.24 0.7M
2025-07-28 71.43 72.90 70.23 71.97 0.4M
2025-07-25 70.80 73.65 69.81 71.43 0.9M
2025-07-24 70.55 72.40 69.50 70.59 1.1M
2025-07-23 71.89 71.89 69.50 70.31 0.3M
2025-07-22 75.00 75.00 71.55 72.04 2.7M
2025-07-21 70.00 72.75 69.05 72.23 1.5M
2025-07-18 69.33 69.50 67.20 68.28 0.1M
2025-07-17 70.00 70.95 68.10 68.94 0.4M
2025-07-16 68.50 70.59 68.50 69.69 0.3M
2025-07-15 68.40 69.58 68.21 68.85 0.3M
2025-07-14 67.55 69.60 67.55 68.17 0.3M
2025-07-11 67.30 69.05 67.23 67.54 0.4M
2025-07-10 68.04 69.70 66.56 67.23 0.4M
2025-07-09 68.36 68.80 67.38 67.74 0.2M
2025-07-08 68.34 68.73 67.61 68.36 0.2M
2025-07-07 69.82 71.03 67.55 68.09 0.3M
2025-07-04 70.10 72.40 69.50 69.82 0.8M
2025-07-03 66.10 73.45 65.88 70.65 2.3M
2025-07-02 65.60 66.26 65.01 66.10 0.2M
2025-07-01 66.90 66.99 65.10 65.37 0.3M
2025-06-30 66.79 67.30 66.07 66.28 0.2M
2025-06-27 66.90 67.49 66.06 66.41 0.3M
2025-06-26 65.99 68.10 65.73 66.15 0.4M
2025-06-25 65.40 67.39 65.01 65.72 0.3M
2025-06-24 65.95 66.85 64.11 65.28 0.4M
2025-06-23 64.70 65.89 64.00 64.27 0.2M
2025-06-20 64.79 66.54 64.01 64.82 0.3M
2025-06-19 66.90 67.51 63.26 64.58 0.3M
2025-06-18 67.50 68.59 65.70 66.80 0.4M
2025-06-17 69.16 69.84 66.86 67.20 0.3M
2025-06-16 68.50 69.77 67.71 69.36 0.2M
2025-06-13 69.70 71.20 68.30 68.90 0.3M
2025-06-12 71.74 72.50 69.80 70.09 0.7M
2025-06-11 67.49 72.80 67.21 71.31 1.7M
2025-06-10 68.40 68.52 66.84 67.14 0.3M
2025-06-09 70.95 70.95 66.28 67.55 0.6M
2025-06-06 67.10 70.90 66.74 69.78 0.6M
2025-06-05 67.67 68.21 66.86 67.10 0.3M
2025-06-04 68.70 69.31 67.10 67.67 0.4M
2025-06-03 67.00 70.10 66.60 68.68 0.5M
2025-06-02 67.00 70.99 67.00 67.43 1.1M
2025-05-30 71.84 72.18 70.90 71.53 0.2M
2025-05-29 71.80 72.67 71.21 72.39 0.3M
2025-05-28 72.33 72.68 71.60 71.80 0.1M
2025-05-27 74.00 74.15 71.72 72.43 0.2M
2025-05-26 73.98 74.95 72.29 73.21 0.3M
2025-05-23 71.09 74.30 70.20 73.60 0.4M
2025-05-22 71.89 72.47 70.34 70.71 0.2M
2025-05-21 72.15 73.89 71.60 72.23 0.3M
2025-05-20 73.98 74.26 71.60 72.08 0.4M
2025-05-19 72.80 76.64 72.51 73.98 1.1M
2025-05-16 68.70 73.50 68.25 72.40 1.5M
2025-05-15 64.79 67.76 64.79 67.35 0.4M
2025-05-14 66.24 67.00 64.22 64.67 0.3M
2025-05-13 66.00 67.30 65.28 65.75 0.3M
2025-05-12 65.85 66.90 65.33 65.86 0.2M
2025-05-09 61.98 64.45 60.10 63.60 0.8M
2025-05-08 65.00 66.00 63.50 64.20 0.2M
2025-05-07 63.00 66.00 62.67 65.48 0.3M
2025-05-06 66.78 66.78 63.20 64.53 0.5M
2025-05-05 67.80 67.80 65.50 66.03 0.8M
2025-05-02 64.00 67.01 63.03 65.20 0.5M
2025-04-30 63.50 64.80 62.60 63.62 0.3M
2025-04-29 65.97 66.59 63.92 64.09 0.3M
2025-04-28 67.90 68.00 65.16 65.76 0.4M
2025-04-25 67.29 67.83 64.47 66.58 0.8M
2025-04-24 66.49 68.00 66.49 67.29 0.5M
2025-04-23 65.90 67.33 64.10 66.52 0.5M
2025-04-22 66.40 66.90 65.00 65.90 0.2M
2025-04-21 66.02 68.39 65.02 66.18 1.0M
2025-04-17 59.99 68.19 59.50 65.77 2.0M
2025-04-16 60.45 60.54 58.31 60.08 0.4M
2025-04-15 60.50 61.70 59.62 60.45 0.6M
2025-04-11 51.80 60.70 51.07 59.44 3.7M
2025-04-09 50.00 50.99 49.06 50.59 0.1M
2025-04-08 51.30 51.30 49.26 50.06 0.3M
2025-04-07 45.00 50.25 45.00 49.39 0.7M
2025-04-04 52.87 52.92 50.87 51.31 0.3M
2025-04-03 52.50 53.87 51.99 52.87 0.4M
2025-04-02 50.97 52.95 49.97 52.35 0.3M
2025-04-01 50.89 51.87 50.30 50.49 0.4M
2025-03-28 49.75 52.60 49.51 51.29 0.9M
2025-03-27 49.00 51.20 48.60 49.52 1.2M
2025-03-26 50.50 51.80 48.89 49.12 1.0M
2025-03-25 51.77 52.25 50.00 50.41 0.8M
2025-03-24 51.37 53.72 50.70 51.47 1.2M
2025-03-21 49.80 52.29 49.80 51.36 1.8M
2025-03-20 50.64 52.15 49.60 49.79 1.0M
2025-03-19 48.37 50.50 48.36 50.28 0.7M
2025-03-18 46.45 48.50 46.45 48.16 1.6M
2025-03-17 47.60 48.00 45.44 46.35 1.7M
2025-03-13 48.00 49.77 47.00 47.27 1.0M
2025-03-12 47.90 48.49 46.70 47.40 1.0M
2025-03-11 49.95 49.95 46.93 47.61 0.8M
2025-03-10 51.01 52.90 48.05 48.73 0.6M
2025-03-07 50.30 53.32 50.00 51.42 0.7M
2025-03-06 50.11 51.70 50.01 50.28 0.6M
2025-03-05 49.00 50.90 48.51 49.80 0.9M
2025-03-04 46.05 50.42 45.60 48.01 1.0M
2025-03-03 50.00 50.70 45.20 46.75 0.9M
2025-02-28 50.51 50.78 48.25 49.59 0.7M
2025-02-27 53.90 54.44 49.95 51.33 0.6M
2025-02-25 52.55 54.44 52.55 53.45 0.4M
2025-02-24 54.85 54.86 52.17 52.56 0.3M
2025-02-21 53.58 56.50 53.58 54.63 0.6M
2025-02-20 51.40 57.09 51.40 53.28 1.2M
2025-02-19 49.00 52.35 48.82 50.82 0.7M
2025-02-18 52.75 54.60 47.11 49.18 1.2M
2025-02-17 53.29 55.55 49.69 52.69 0.9M
2025-02-14 56.50 57.15 52.20 53.29 0.7M
2025-02-13 57.15 58.26 55.47 56.68 0.7M
2025-02-12 59.93 60.65 54.20 57.15 0.8M
2025-02-11 61.50 61.77 58.50 59.74 0.6M
2025-02-10 59.71 63.00 59.71 61.53 0.6M
2025-02-07 64.19 64.22 60.87 61.03 0.7M
2025-02-06 64.01 64.99 63.71 63.95 0.4M
2025-02-05 66.30 66.39 63.40 63.90 0.6M
2025-02-04 64.00 66.50 61.83 65.78 0.5M
2025-02-03 66.99 66.99 63.20 63.92 0.4M
2025-02-01 66.30 68.31 65.91 67.32 0.1M
2025-01-31 66.88 68.97 65.24 65.85 0.5M
2025-01-30 68.95 69.68 66.30 66.87 0.4M
2025-01-29 63.05 69.79 63.05 69.35 0.9M
2025-01-28 66.00 66.54 60.54 64.25 0.7M
2025-01-27 70.00 70.00 63.20 64.04 1.2M
2025-01-24 71.47 72.89 70.82 71.11 0.2M
2025-01-23 71.06 72.74 70.26 71.31 0.2M
2025-01-22 74.70 74.78 70.12 71.15 0.4M
2025-01-21 75.20 76.57 73.50 73.97 0.3M
2025-01-20 75.10 76.50 74.10 75.06 0.3M
2025-01-17 75.00 76.20 74.04 75.25 0.2M
2025-01-16 74.29 76.48 73.60 74.18 0.2M
2025-01-15 75.90 76.60 73.05 74.02 0.3M
2025-01-14 74.90 75.90 71.70 75.21 0.5M
2025-01-13 75.00 76.21 71.30 72.14 0.6M
2025-01-10 78.59 78.59 75.40 75.71 0.3M
2025-01-09 81.79 81.94 78.30 78.68 0.3M
2025-01-08 80.99 84.69 79.92 81.73 0.9M
2025-01-07 76.05 80.89 76.05 80.17 0.7M
2025-01-06 81.49 81.50 74.57 76.01 0.5M
2025-01-03 83.18 83.98 80.80 81.09 0.5M
2025-01-02 78.45 83.90 78.45 82.57 1.0M
2025-01-01 77.00 79.39 77.00 78.45 0.2M