B L Kashyap Sons Ltd

BLKS
🏛️ india →
61.51
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 63.00 64.28 63.00 63.79 0.0M
2023-12-28 64.75 68.75 63.40 63.78 0.5M
2023-12-27 65.25 66.45 63.70 64.01 0.1M
2023-12-26 65.79 66.17 64.45 65.53 0.1M
2023-12-22 64.84 65.46 64.07 65.01 0.0M
2023-12-21 62.63 65.00 61.92 64.52 0.1M
2023-12-20 65.01 66.50 62.72 63.85 0.1M
2023-12-19 66.90 67.67 64.50 65.23 0.2M
2023-12-18 65.28 67.61 65.28 66.15 0.1M
2023-12-15 66.69 69.50 65.25 66.33 0.4M
2023-12-14 68.29 69.40 62.15 66.07 0.6M
2023-12-13 64.51 67.50 63.15 67.06 0.1M
2023-12-12 64.03 65.79 60.15 64.26 0.5M
2023-12-11 65.30 67.00 64.65 64.95 0.1M
2023-12-08 64.40 65.53 64.07 65.25 0.0M
2023-12-07 62.95 65.03 62.44 63.87 0.1M
2023-12-06 64.99 65.25 62.31 62.83 0.1M
2023-12-05 64.69 65.63 63.93 64.62 0.0M
2023-12-04 65.49 66.00 63.92 64.09 0.1M
2023-12-01 65.00 65.50 64.30 64.50 0.0M
2023-11-30 64.50 65.35 63.50 64.42 0.1M
2023-11-29 67.60 69.40 64.65 65.14 0.2M
2023-11-28 66.25 67.70 65.95 66.93 0.1M
2023-11-24 67.53 68.22 65.41 66.39 0.0M
2023-11-23 67.48 67.70 66.16 66.95 0.1M
2023-11-22 66.61 69.50 65.20 66.44 0.4M
2023-11-21 65.29 69.30 64.10 66.43 0.3M
2023-11-20 64.02 65.38 62.85 63.91 0.1M
2023-11-17 66.49 66.49 63.00 63.72 0.0M
2023-11-16 66.30 68.85 64.25 64.93 0.1M
2023-11-15 64.86 66.90 64.86 65.54 0.1M
2023-11-13 67.98 67.98 64.67 65.19 0.0M
2023-11-12 67.00 67.10 66.22 66.70 0.0M
2023-11-10 65.51 68.80 65.51 66.06 0.1M
2023-11-09 66.79 68.05 64.44 65.15 0.1M
2023-11-08 70.00 71.70 66.00 66.81 0.2M
2023-11-07 69.50 69.80 65.85 66.37 0.1M
2023-11-06 64.11 68.85 64.11 68.02 0.1M
2023-11-03 65.79 66.95 63.75 64.32 0.1M
2023-11-02 64.20 65.39 63.86 64.90 0.0M
2023-11-01 63.08 65.19 62.90 63.44 0.0M
2023-10-31 65.25 66.24 63.15 64.20 0.1M
2023-10-30 64.16 65.89 62.75 65.29 0.0M
2023-10-27 65.48 66.44 64.30 64.87 0.0M
2023-10-26 62.13 64.70 59.00 63.95 0.1M
2023-10-25 63.58 65.43 60.05 61.90 0.1M
2023-10-23 69.46 71.05 62.91 63.52 0.1M
2023-10-20 70.54 72.70 68.85 69.27 0.2M
2023-10-19 73.84 73.84 71.50 71.98 0.1M
2023-10-18 76.00 76.93 71.96 74.02 0.5M
2023-10-17 74.69 75.55 73.24 75.42 0.3M
2023-10-16 70.03 73.54 70.02 73.11 0.2M
2023-10-13 65.96 70.93 64.65 68.65 0.1M
2023-10-12 67.83 68.25 63.60 65.65 0.1M
2023-10-11 67.99 69.25 66.50 67.48 0.1M
2023-10-10 67.00 69.17 66.65 66.99 0.1M
2023-10-09 65.06 68.84 64.80 66.67 0.2M
2023-10-06 64.84 69.72 63.50 68.65 0.4M
2023-10-05 64.22 64.91 62.61 63.49 0.1M
2023-10-04 63.99 66.59 62.53 63.60 0.2M
2023-10-03 62.66 64.50 62.06 62.87 0.2M
2023-09-29 60.95 64.40 60.95 62.65 0.4M
2023-09-28 56.11 61.60 56.11 60.90 0.2M
2023-09-27 53.01 59.21 53.00 58.08 0.2M
2023-09-26 53.10 54.55 52.56 53.31 0.0M
2023-09-25 55.29 55.95 53.80 53.90 0.0M
2023-09-22 52.01 55.15 52.01 54.68 0.0M
2023-09-21 54.50 54.92 52.45 52.98 0.1M
2023-09-20 56.00 57.30 54.01 54.30 0.3M
2023-09-18 53.74 54.75 52.81 53.89 0.1M
2023-09-15 53.30 55.40 51.50 52.72 0.6M
2023-09-14 52.05 53.80 51.10 51.33 0.0M
2023-09-13 50.00 52.25 48.16 51.76 0.1M
2023-09-12 52.65 54.20 47.08 50.38 0.9M
2023-09-11 52.20 55.09 52.20 53.96 0.0M
2023-09-08 54.40 55.51 54.06 54.25 0.1M
2023-09-07 52.56 55.34 52.56 54.25 0.1M
2023-09-06 55.20 55.32 53.35 53.74 0.1M
2023-09-05 55.30 57.40 52.80 54.90 0.7M
2023-09-04 54.89 55.40 53.84 54.59 0.1M
2023-09-01 53.05 54.40 53.05 54.10 0.1M
2023-08-31 50.71 54.50 50.49 53.13 0.2M
2023-08-30 51.27 51.80 49.93 50.79 0.1M
2023-08-29 51.68 52.50 50.25 50.50 0.1M
2023-08-28 52.00 53.00 43.30 51.48 0.7M
2023-08-25 51.30 52.65 50.85 51.56 0.0M
2023-08-24 50.18 51.35 49.15 51.22 0.0M
2023-08-23 50.20 51.05 49.35 49.63 0.0M
2023-08-22 51.99 51.99 49.00 49.75 0.0M
2023-08-21 49.20 52.00 49.20 50.75 0.1M
2023-08-18 49.75 52.30 48.35 49.04 0.5M
2023-08-17 49.99 50.35 48.10 49.25 0.2M
2023-08-16 44.11 49.78 44.11 49.51 0.2M
2023-08-14 43.40 46.30 41.90 45.84 0.3M
2023-08-11 43.61 44.80 42.83 43.23 0.0M
2023-08-10 42.88 45.73 42.88 44.50 0.1M
2023-08-09 42.00 44.39 40.95 43.22 0.1M
2023-08-08 43.18 43.51 41.45 42.01 0.1M
2023-08-07 41.53 43.30 41.53 42.98 0.0M
2023-08-04 39.50 42.55 39.50 41.00 0.0M
2023-08-03 39.50 40.60 39.08 39.96 0.0M
2023-08-02 39.66 41.40 39.51 39.88 0.0M
2023-08-01 39.40 41.59 38.93 40.47 0.1M
2023-07-31 39.05 42.00 39.05 40.49 0.1M
2023-07-28 41.51 42.55 41.51 41.82 0.0M
2023-07-27 42.75 43.25 41.55 41.81 0.0M
2023-07-26 43.27 43.48 42.80 42.82 0.0M
2023-07-25 44.00 44.00 42.90 43.54 0.1M
2023-07-24 43.10 44.50 42.60 43.56 0.1M
2023-07-21 43.26 43.85 42.90 43.10 0.1M
2023-07-20 46.00 46.00 43.40 43.50 0.0M
2023-07-19 46.86 46.86 44.50 45.09 0.1M
2023-07-18 44.41 45.49 43.01 44.73 0.1M
2023-07-17 44.50 46.25 44.50 45.32 0.0M
2023-07-14 45.63 46.80 44.83 45.34 0.1M
2023-07-13 47.69 47.69 44.68 45.28 0.2M
2023-07-12 44.15 47.73 43.35 46.98 0.2M
2023-07-11 43.60 45.00 43.60 43.75 0.1M
2023-07-10 42.60 43.80 42.60 43.61 0.0M
2023-07-07 43.70 44.10 42.80 43.06 0.0M
2023-07-06 44.00 44.43 43.00 43.08 0.0M
2023-07-05 43.00 45.07 42.84 43.75 0.1M
2023-07-04 44.19 44.19 42.40 42.58 0.0M
2023-07-03 42.51 44.30 42.51 43.59 0.1M
2023-06-30 44.06 44.06 42.90 43.56 0.1M
2023-06-28 43.73 44.60 43.05 43.32 0.0M
2023-06-27 42.45 44.20 42.45 43.52 0.0M
2023-06-26 44.00 45.00 42.74 43.09 0.1M
2023-06-23 43.01 44.95 41.88 43.89 0.1M
2023-06-22 41.99 44.09 41.09 43.53 0.0M
2023-06-21 42.73 42.75 41.50 41.69 0.0M
2023-06-20 42.20 43.65 42.00 42.01 0.0M
2023-06-19 42.98 44.40 42.15 42.72 0.1M
2023-06-16 44.51 45.50 42.83 43.13 0.2M
2023-06-15 39.10 44.70 39.10 44.07 0.2M
2023-06-14 39.25 40.65 39.25 39.94 0.0M
2023-06-13 40.00 40.29 39.08 39.63 0.0M
2023-06-12 39.55 40.18 39.55 39.93 0.0M
2023-06-09 40.70 40.95 39.62 39.85 0.0M
2023-06-08 40.39 41.50 39.56 40.70 0.1M
2023-06-07 41.04 41.04 39.60 39.85 0.1M
2023-06-06 40.78 41.45 39.39 40.02 0.2M
2023-06-05 37.60 38.60 37.60 38.09 0.0M
2023-06-02 38.00 38.29 37.33 37.43 0.0M
2023-06-01 38.80 38.80 37.61 37.82 0.0M
2023-05-31 38.60 39.17 37.61 38.08 0.1M
2023-05-30 39.05 40.17 38.66 39.17 0.0M
2023-05-29 39.95 40.00 37.00 38.88 0.1M
2023-05-26 39.80 41.20 39.48 40.83 0.1M
2023-05-25 40.89 40.89 39.76 40.28 0.0M
2023-05-24 42.19 42.19 38.80 40.02 0.1M
2023-05-23 42.01 42.69 41.00 41.21 0.1M
2023-05-22 41.41 42.83 41.23 42.01 0.0M
2023-05-19 42.17 42.35 41.40 41.79 0.0M
2023-05-18 42.00 42.35 41.31 41.75 0.0M
2023-05-17 40.37 42.83 40.05 41.99 0.2M
2023-05-16 41.78 41.78 40.03 40.12 0.0M
2023-05-15 40.37 41.44 40.27 40.84 0.1M
2023-05-12 38.80 40.82 38.80 40.17 0.1M
2023-05-11 38.00 40.31 38.00 39.37 0.0M
2023-05-10 39.53 39.53 38.60 38.87 0.0M
2023-05-09 40.20 40.45 39.18 39.58 0.0M
2023-05-08 38.61 40.77 38.61 39.67 0.1M
2023-05-05 39.55 40.10 38.48 38.88 0.0M
2023-05-04 41.94 41.94 39.85 40.16 0.1M
2023-05-03 40.98 43.08 40.27 40.63 0.1M
2023-05-02 39.00 40.20 39.00 39.63 0.0M
2023-04-28 39.99 40.04 38.16 39.09 0.1M
2023-04-27 38.90 40.20 38.31 39.48 0.0M
2023-04-26 38.40 39.65 37.90 38.34 0.1M
2023-04-25 36.70 40.24 36.40 38.47 0.3M
2023-04-24 35.40 36.69 35.40 36.09 0.0M
2023-04-21 36.17 36.43 35.12 35.70 0.0M
2023-04-20 35.35 37.15 35.35 36.08 0.0M
2023-04-19 35.40 37.20 35.40 35.77 0.1M
2023-04-18 36.01 36.90 35.06 35.76 0.1M
2023-04-17 36.45 36.60 35.46 36.20 0.0M
2023-04-13 36.00 36.95 35.00 35.82 0.0M
2023-04-12 33.30 35.14 33.30 34.89 0.0M
2023-04-11 32.90 33.77 32.50 32.77 0.0M
2023-04-10 31.60 32.75 31.49 32.46 0.0M
2023-04-06 32.40 32.65 31.40 31.66 0.0M
2023-04-05 31.60 32.40 30.81 31.87 0.1M
2023-04-03 30.54 31.90 30.00 30.82 0.0M
2023-03-31 29.10 31.67 29.01 31.03 0.1M
2023-03-29 26.10 30.60 26.10 29.65 0.0M
2023-03-28 29.05 29.59 28.10 28.76 0.0M
2023-03-27 29.57 29.64 28.37 29.23 0.0M
2023-03-24 29.40 30.70 28.63 29.67 0.0M
2023-03-23 29.20 30.38 29.20 29.64 0.0M
2023-03-22 32.60 33.02 29.21 29.64 0.1M
2023-03-21 30.32 31.77 29.80 31.35 0.0M
2023-03-20 30.40 30.65 29.60 30.30 0.0M
2023-03-17 29.78 31.19 29.47 30.84 0.0M
2023-03-16 28.70 31.20 27.97 29.81 0.1M
2023-03-15 28.70 29.00 27.70 28.48 0.0M
2023-03-14 27.79 28.60 27.40 27.97 0.1M
2023-03-13 28.73 28.73 27.60 27.79 0.0M
2023-03-10 28.63 28.80 27.95 28.38 0.0M
2023-03-09 28.78 29.30 28.57 29.02 0.0M
2023-03-08 28.35 28.95 28.20 28.37 0.0M
2023-03-06 28.66 29.50 27.88 28.40 0.0M
2023-03-03 28.40 28.78 28.15 28.37 0.0M
2023-03-02 28.73 28.73 27.95 28.48 0.0M
2023-03-01 28.37 28.58 28.10 28.55 0.0M
2023-02-28 28.65 28.65 27.80 28.00 0.0M
2023-02-27 28.95 29.35 27.30 28.35 0.0M
2023-02-24 29.45 29.50 28.60 29.00 0.0M
2023-02-23 29.50 29.90 28.75 29.40 0.0M
2023-02-22 29.20 29.45 28.80 29.10 0.0M
2023-02-21 28.95 29.65 28.80 29.05 0.0M
2023-02-20 28.50 30.00 28.50 29.25 0.0M
2023-02-17 29.60 30.20 29.00 29.35 0.0M
2023-02-16 30.40 30.40 29.70 29.80 0.0M
2023-02-15 29.60 30.25 29.45 30.10 0.0M
2023-02-14 29.80 30.55 29.40 29.85 0.0M
2023-02-13 32.85 32.85 29.80 30.00 0.1M
2023-02-10 32.05 33.45 31.45 33.05 0.1M
2023-02-09 30.10 32.95 30.10 32.35 0.1M
2023-02-08 30.25 30.25 29.50 29.85 0.0M
2023-02-07 30.50 30.90 30.00 30.25 0.0M
2023-02-06 30.25 30.60 29.45 30.15 0.0M
2023-02-03 30.00 30.40 28.50 29.95 0.0M
2023-02-02 28.50 30.45 28.05 29.45 0.0M
2023-02-01 29.65 30.60 28.20 28.90 0.1M
2023-01-31 29.15 29.90 28.85 29.40 0.0M
2023-01-30 30.05 30.65 28.85 29.20 0.0M
2023-01-27 30.80 30.80 28.90 29.80 0.0M
2023-01-25 30.90 31.20 30.20 30.75 0.0M
2023-01-24 31.25 31.90 31.05 31.15 0.0M
2023-01-23 32.25 32.90 30.75 31.00 0.0M
2023-01-20 32.40 33.00 31.55 31.90 0.0M
2023-01-19 32.95 33.60 32.50 32.90 0.0M
2023-01-18 33.00 33.50 32.30 33.15 0.0M
2023-01-17 32.45 34.55 32.25 33.10 0.0M
2023-01-16 33.10 33.45 32.20 32.45 0.0M
2023-01-13 33.65 33.85 32.85 33.10 0.0M
2023-01-12 33.70 33.75 32.55 33.50 0.0M
2023-01-11 32.15 33.55 32.05 33.25 0.1M
2023-01-10 32.10 32.70 31.80 32.05 0.0M
2023-01-09 32.05 32.60 31.65 32.20 0.0M
2023-01-06 31.90 32.75 31.75 31.90 0.0M
2023-01-05 31.75 32.20 31.20 31.40 0.0M
2023-01-04 32.05 33.35 31.10 31.55 0.0M
2023-01-03 32.15 32.75 32.00 32.00 0.0M
2023-01-02 31.65 33.55 31.65 32.25 0.0M