BSE - Free Realtime Quote INR

B.L. Kashyap and Sons Limited (BLKASHYAP.BO)

Compare
73.93
-0.19
(-0.26%)
As of 2:17:12 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202574.4576.4773.6673.9373.9336,545
Jan 15, 202577.0177.0172.9474.1274.1246,749
Jan 14, 202572.0075.5071.6075.2875.2868,776
Jan 13, 202574.0775.8671.2372.2272.2230,525
Jan 10, 202580.2580.5575.3475.5875.5816,596
Jan 9, 202583.3683.3678.1778.5478.5432,250
Jan 8, 202583.7084.4080.0781.7981.7938,912
Jan 7, 202576.3080.7576.3080.1080.1034,097
Jan 6, 202579.4781.6374.7575.9575.9570,739
Jan 3, 202583.7983.7980.6581.3781.3780,308
Jan 2, 202578.5183.9878.5082.9382.93162,806
Jan 1, 202575.4379.5075.4378.5178.5125,758
Dec 31, 202475.0077.4975.0077.4377.438,412
Dec 30, 202477.0077.2676.0176.3476.3415,729
Dec 27, 202477.5678.0576.7977.8677.8614,042
Dec 26, 202478.8179.1676.6377.0177.0141,292
Dec 24, 202476.0080.3075.9478.6578.6561,667
Dec 23, 202477.3078.8875.6276.1776.1720,121
Dec 20, 202478.9978.9975.4975.9975.9950,070
Dec 19, 202477.1278.5075.0078.0678.0663,994
Dec 18, 202479.8979.8977.0077.3077.3014,860
Dec 17, 202479.5180.3978.0778.5878.5816,310
Dec 16, 202481.9882.2479.6179.9979.9943,366
Dec 13, 202480.7282.8677.7981.7981.79102,011
Dec 12, 202483.4983.4978.4079.1779.1768,508
Dec 11, 202474.7082.8974.7082.1782.17193,247
Dec 10, 202473.2176.8073.1674.8174.8154,502
Dec 9, 202475.0075.8273.0073.8473.8499,841
Dec 6, 202474.6676.1273.5074.8774.8718,130
Dec 5, 202475.8877.0074.0076.1676.1652,989
Dec 4, 202474.1075.6774.1075.3175.3125,592
Dec 3, 202475.3976.2874.3674.7474.7433,067
Dec 2, 202475.0076.0073.5074.8374.8340,277
Nov 29, 202476.6276.6273.3175.4875.4830,544
Nov 28, 202476.4277.7874.3075.1475.1445,443
Nov 27, 202477.5777.5773.9075.2575.2536,702
Nov 26, 202472.4677.3371.0074.2374.2358,121
Nov 25, 202473.0074.5572.1072.7172.7163,882
Nov 22, 202470.0072.6269.0271.4171.4119,822
Nov 21, 202472.4772.4768.0070.2570.2520,008
Nov 19, 202470.1572.1070.1570.8070.8029,640
Nov 18, 202475.0075.0068.9069.7169.7120,586
Nov 14, 202475.0075.0071.6472.0772.0712,143
Nov 13, 202471.1575.0670.1070.8470.8446,438
Nov 12, 202474.5077.6474.4575.4475.4427,858
Nov 11, 202477.4078.9871.9574.5074.50110,632
Nov 8, 202482.0482.0477.2577.9177.9124,718
Nov 7, 202481.9084.5980.1080.4380.43104,013
Nov 6, 202482.9082.9080.4582.2582.2514,632
Nov 4, 202485.0085.0079.9080.3080.3017,409
Nov 1, 202482.6584.4582.3782.9682.965,572
Oct 31, 202486.0086.0080.7081.4781.4732,215
Oct 29, 202477.0579.5175.4077.9377.9323,276
Oct 28, 202476.4179.9075.1678.4578.4560,006
Oct 25, 202480.8380.8373.2977.8677.8649,348
Oct 24, 202485.6085.6079.3080.0880.0817,943
Oct 23, 202481.0082.2177.9680.3680.3655,247
Oct 22, 202489.0089.0079.1280.0080.0036,838
Oct 21, 202485.9885.9882.3483.1783.1779,273
Oct 18, 202487.0087.0084.1785.9885.9843,554
Oct 17, 202489.1489.2786.5687.0187.0131,851
Oct 16, 202490.9990.9988.5289.7689.7614,429
Oct 15, 202490.0091.5589.0289.8289.8224,346
Oct 14, 202490.0090.4388.2188.7788.7727,991
Oct 11, 202490.4591.3488.1089.9489.9432,936
Oct 10, 202488.3090.0387.7189.1889.1838,964
Oct 9, 202493.9993.9988.0088.9188.9142,870
Oct 8, 202483.0092.5083.0091.8691.8664,404
Oct 7, 202492.9092.9086.4187.5587.5538,970
Oct 4, 202490.9793.9788.8791.8891.8851,322
Oct 3, 202493.0093.0089.8190.3390.3357,978
Oct 1, 202493.9594.7990.1092.1692.1662,279
Sep 30, 202492.3094.1089.1093.0593.05188,449
Sep 27, 202494.5095.9093.2093.7093.7068,143
Sep 26, 202495.6097.6094.1095.0595.0548,767
Sep 25, 202497.3099.8594.8095.5595.55101,604
Sep 24, 2024101.00101.2598.0098.3098.3056,830
Sep 23, 2024103.25103.90100.30100.95100.9527,635
Sep 20, 202499.70102.0599.35101.75101.7594,881
Sep 19, 2024105.45105.8597.8099.7099.7094,451
Sep 18, 2024104.30105.80101.45102.05102.0574,603
Sep 17, 2024103.55105.35100.10104.20104.2039,375
Sep 16, 2024106.50106.85102.45102.85102.8578,342
Sep 13, 2024104.00109.00103.65106.80106.8074,914
Sep 12, 2024102.30105.00100.70103.65103.6588,232
Sep 11, 2024105.00105.00100.75101.10101.1072,093
Sep 10, 2024105.05106.50103.00103.50103.5030,814
Sep 9, 2024106.85106.85101.50105.10105.10164,944
Sep 6, 2024107.15108.05104.00104.75104.75130,461
Sep 5, 2024111.65111.65106.75107.15107.1529,953
Sep 4, 2024108.50112.45106.95109.30109.30124,175
Sep 3, 2024111.00111.00107.70108.60108.6036,863
Sep 2, 2024115.15115.15110.25110.45110.4596,042
Aug 30, 2024115.70115.70111.80113.40113.4048,471
Aug 29, 2024119.40119.40112.65113.80113.80100,642
Aug 28, 2024117.55120.60116.30116.90116.9063,113
Aug 26, 2024116.85116.85112.95113.35113.3549,027
Aug 23, 2024116.00116.00112.85114.55114.55103,056
Aug 22, 2024117.95117.95114.40115.25115.2560,535
Aug 21, 2024115.05117.40113.70116.15116.15224,326
Aug 20, 2024110.75113.80110.60112.90112.9036,023
Aug 19, 2024111.85113.55110.55111.50111.50112,547
Aug 16, 2024113.70114.00109.50112.00112.0089,476
Aug 14, 2024114.65116.30107.50113.70113.70339,106
Aug 13, 2024114.95119.30111.05111.70111.70379,597
Aug 12, 2024112.80117.35109.20114.00114.00257,122
Aug 9, 2024112.90116.00110.95112.95112.95247,925
Aug 8, 2024109.45113.50106.70110.20110.20310,083
Aug 7, 2024101.80110.10100.00109.10109.10188,027
Aug 6, 2024103.05105.0099.3599.8599.85136,066
Aug 5, 202497.05103.8097.05101.80101.80242,830
Aug 2, 2024100.30105.00100.30103.10103.10219,110
Aug 1, 2024108.85108.85103.00104.05104.05176,694
Jul 31, 2024110.67110.67106.10106.46106.46130,457
Jul 30, 2024109.00110.80106.98108.98108.98101,232
Jul 29, 2024109.90113.75106.68107.73107.73429,047
Jul 26, 2024108.21110.91105.40106.46106.46338,308
Jul 25, 2024103.10106.00102.50103.26103.26159,630
Jul 24, 202499.03106.0099.02104.69104.69211,551
Jul 23, 2024101.80101.8093.4099.0399.03289,446
Jul 22, 2024100.00102.9398.75100.90100.90181,719
Jul 19, 2024106.85106.8599.60100.48100.48127,883
Jul 18, 2024108.08108.99101.98103.70103.70360,036
Jul 16, 2024104.55110.14101.71108.07108.07738,498
Jul 15, 202497.61106.6297.61103.57103.57252,952
Jul 12, 2024100.65102.0097.5398.1998.19170,501
Jul 11, 202499.00102.0898.0098.6798.67299,365
Jul 10, 2024103.75103.7594.5098.4898.48451,346
Jul 9, 2024104.20104.5799.57103.96103.96552,380
Jul 8, 202493.96105.5592.57102.83102.83470,618
Jul 5, 202495.2896.2192.6093.1093.10164,211
Jul 4, 202493.0096.1291.7895.1995.19172,650
Jul 3, 202491.8193.5091.8092.1292.1249,642
Jul 2, 202492.5095.3090.1591.6591.65178,814
Jul 1, 202490.9994.0090.0591.8291.82191,473
Jun 28, 202493.0093.0089.6190.2390.2365,227
Jun 27, 202493.0094.4989.5891.0691.06168,099
Jun 26, 202491.0095.8091.0093.3393.33197,965
Jun 25, 202496.9396.9393.7394.4394.43133,372
Jun 24, 202489.5198.6089.5195.8095.80184,419
Jun 21, 202494.0094.5490.3191.7191.71141,977
Jun 20, 202494.1597.1091.3293.8293.82391,641
Jun 19, 202490.5096.0089.0093.4593.45396,198
Jun 18, 202489.0590.6588.9089.1889.18108,192
Jun 14, 202491.5691.5688.9089.2489.24239,752
Jun 13, 202489.5792.0088.7689.7789.77402,684
Jun 12, 202494.9995.0089.0089.3489.34657,756
Jun 11, 202486.7393.6086.7390.9490.94652,677
Jun 10, 202483.7588.6082.8886.6486.64472,881
Jun 7, 202480.6083.8478.6982.9882.98242,599
Jun 6, 202474.4781.6074.4780.1880.18330,583
Jun 5, 202466.9674.2865.3571.8671.86217,328
Jun 4, 202474.4075.1563.2568.3368.33369,570
Jun 3, 202468.8077.4668.0174.3974.39718,988
May 31, 202467.7967.9066.2166.6266.6263,396
May 30, 202468.0069.1565.7466.2266.22387,697
May 29, 202466.1468.4166.1467.4967.4929,707
May 28, 202468.1968.1966.1867.4967.4916,785
May 27, 202468.4069.4067.0667.2567.2539,962
May 24, 202466.5068.1366.3067.5867.5852,202
May 23, 202465.8368.5065.6066.3966.39167,330
May 22, 202464.3668.9564.3665.8365.8368,792
May 21, 202464.8765.9063.7064.6064.6067,778
May 17, 202463.6364.5563.1564.0264.0210,454
May 16, 202463.8564.2563.0063.4163.416,265
May 15, 202465.9065.9063.1163.4263.4212,009
May 14, 202462.3063.4062.0963.1363.1311,382
May 13, 202461.7362.4760.6061.9161.9114,926
May 10, 202462.2463.3561.1162.9962.9939,476
May 9, 202463.2964.5060.6561.1561.1588,399
May 8, 202463.5064.7962.7563.8963.8948,432
May 7, 202466.0066.0062.5264.0164.0191,987
May 6, 202467.4068.5065.6066.2566.2564,002
May 3, 202465.7067.4665.7067.1367.1356,532
May 2, 202466.5667.5064.9966.1466.1439,913
Apr 30, 202466.8467.8065.8566.5366.5312,967
Apr 29, 202467.4567.5565.3065.9565.9535,086
Apr 26, 202467.9568.4066.0066.4566.4552,234
Apr 25, 202468.9769.2267.1067.5867.5864,529
Apr 24, 202467.8069.0167.2868.8368.8319,654
Apr 23, 202468.8768.8766.3666.5866.5812,214
Apr 22, 202465.7067.5065.3366.8866.8821,265
Apr 19, 202464.4865.2263.4564.7364.7372,829
Apr 18, 202465.8168.4064.0564.9964.9979,549
Apr 16, 202466.0068.0065.0566.5366.5366,781
Apr 15, 202464.9967.3764.5566.3566.3580,893
Apr 12, 202470.0071.1167.6967.8567.8538,919
Apr 10, 202470.7570.8968.4070.5970.5965,834
Apr 9, 202472.9672.9669.8970.3370.3329,119
Apr 8, 202472.1772.4670.9971.1571.1544,487
Apr 5, 202470.7272.6769.7672.1772.1746,104
Apr 4, 202473.0173.0169.8770.7270.7227,584
Apr 3, 202472.0072.7070.5272.3272.3217,382
Apr 2, 202471.9771.9770.2071.1571.1555,779
Apr 1, 202469.9871.8268.9070.5670.5658,747
Mar 28, 202467.7570.8967.1268.6168.61181,450
Mar 27, 202466.6069.4565.1167.9767.9789,403
Mar 26, 202468.7668.7663.3065.4065.40100,801
Mar 22, 202466.0067.3065.4266.3866.3842,938
Mar 21, 202462.6866.7962.6865.7965.79281,676
Mar 20, 202461.4163.2561.4162.4062.4055,753
Mar 19, 202463.7064.4261.1461.4661.4647,570
Mar 18, 202465.5166.6863.5563.6863.68209,648
Mar 15, 202467.2167.4963.7665.6265.6288,418
Mar 14, 202461.3968.0060.0465.8965.89197,003
Mar 13, 202466.5067.4761.0261.3961.39281,956
Mar 12, 202468.0369.2064.8565.8465.84237,181
Mar 11, 202473.9073.9067.5068.9468.9468,211
Mar 7, 202474.4974.4970.0070.7170.71102,388
Mar 6, 202473.2073.5269.6771.2171.21179,750
Mar 5, 202476.2876.9972.6073.5773.57103,212
Mar 4, 202478.2078.2075.9376.7476.74109,625
Mar 1, 202478.1278.3376.7077.0277.0247,834
Feb 29, 202477.0077.6176.0076.5976.5987,112
Feb 28, 202481.9482.4575.3076.8176.81237,366
Feb 27, 202482.9883.4480.0080.5480.54194,158
Feb 26, 202484.3786.6381.3082.0482.04335,608
Feb 23, 202484.9588.9083.6084.7584.75268,671
Feb 22, 202481.5387.2478.7884.7384.73685,036
Feb 21, 202478.2983.8876.4180.1680.16326,778
Feb 20, 202480.2380.2376.4476.7776.77206,391
Feb 19, 202475.5379.3374.5078.8678.86124,240
Feb 16, 202479.0379.9475.0575.5375.53460,296
Feb 15, 202470.6976.7169.0074.2974.29231,877
Feb 14, 202473.5278.5065.5568.7168.71242,810
Feb 13, 202477.1777.1871.0075.0275.02348,537
Feb 12, 202483.8983.8975.7176.8276.82494,174
Feb 9, 202485.9587.2480.2582.5182.51227,938
Feb 8, 202482.3986.7581.2584.1584.15544,674
Feb 7, 202481.0283.3079.2680.2880.28257,853
Feb 6, 202480.6082.7977.6080.4780.47336,756
Feb 5, 202479.8684.4578.4580.0880.08627,076
Feb 2, 202476.2179.9976.1978.3978.39546,683
Feb 1, 202468.5377.5067.7174.5874.58663,937
Jan 31, 202466.0068.0365.6567.0267.02126,810
Jan 30, 202466.3167.1864.7865.2165.2151,189
Jan 29, 202467.4367.8365.3565.7465.7481,554
Jan 25, 202466.0067.8065.5266.1166.1192,797
Jan 24, 202465.7069.6464.2865.9665.96235,899
Jan 23, 202467.6169.3064.7565.7065.70133,575
Jan 19, 202469.9769.9766.7167.3667.3661,752
Jan 17, 202467.9368.0366.0066.3966.39148,925
Jan 16, 202469.1769.9266.4067.7367.7366,413

Related Tickers

POWERMECH.BO Power Mech Projects Limited
2,474.00
+1.85%
 
CCCL.NS Consolidated Construction Consortium Limited
17.20
-0.75%
 
HCC.BO Hindustan Construction Company Limited
34.06
+2.75%
 
ORN Orion Group Holdings, Inc.
7.19
+1.84%