NSE - Delayed Quote INR

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

Compare
74.02
-1.19
(-1.58%)
At close: January 15 at 3:29:34 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202575.9076.6073.0574.0274.02289,565
Jan 14, 202574.9075.9071.7075.2175.21466,830
Jan 13, 202575.0076.2171.3072.1472.14584,122
Jan 10, 202578.5978.5975.4075.7175.71302,899
Jan 9, 202581.7981.9478.3078.6878.68260,033
Jan 8, 202580.9984.6979.9281.7381.73922,590
Jan 7, 202576.0580.8976.0580.1780.17732,157
Jan 6, 202581.4981.5074.5776.0176.01540,472
Jan 3, 202583.1883.9880.8081.0981.09461,503
Jan 2, 202578.4583.9078.4582.5782.57958,406
Jan 1, 202577.0079.3977.0078.4578.45189,266
Dec 31, 202475.9077.7475.2677.2277.22186,381
Dec 30, 202477.5977.5976.0776.3576.35166,007
Dec 27, 202477.0078.1576.6177.2877.28199,721
Dec 26, 202479.0979.0976.7577.3177.31227,531
Dec 24, 202475.8079.9075.8078.5278.52343,766
Dec 23, 202477.2079.5075.6076.1376.13487,301
Dec 20, 202478.4278.9075.5076.0576.05374,297
Dec 19, 202475.9278.5075.5677.7377.73299,170
Dec 18, 202478.6479.4877.0077.1377.13417,041
Dec 17, 202480.1380.4578.0678.6478.64389,540
Dec 16, 202481.6682.1879.6080.1180.11461,793
Dec 13, 202478.7082.9077.6881.7881.781,136,959
Dec 12, 202482.4082.9078.2279.0779.071,214,064
Dec 11, 202475.2082.9075.0182.1682.162,023,270
Dec 10, 202474.1476.9573.1074.7174.71432,132
Dec 9, 202473.6575.9872.7973.7773.77590,273
Dec 6, 202476.4976.5073.4274.8474.84644,801
Dec 5, 202475.1277.1474.0076.1776.17391,608
Dec 4, 202475.2975.7074.0075.0775.07299,604
Dec 3, 202475.0176.3474.3075.0975.09367,960
Dec 2, 202475.5075.7073.4674.9674.96297,098
Nov 29, 202475.1576.0373.1575.3775.37286,126
Nov 28, 202475.4977.7074.3275.0275.02315,981
Nov 27, 202474.9075.9974.0074.9274.92215,152
Nov 26, 202472.5077.5671.1074.2774.27604,488
Nov 25, 202472.9974.5072.0072.5672.56416,333
Nov 22, 202470.7272.6968.9271.4571.45343,159
Nov 21, 202470.9071.1968.0070.0370.03330,490
Nov 19, 202469.9872.0069.9870.8970.89198,074
Nov 18, 202472.2372.3668.8569.5469.54540,396
Nov 14, 202472.8073.8271.5272.4072.40305,329
Nov 13, 202474.2075.1470.0071.2571.25643,215
Nov 12, 202475.0577.7774.5275.5175.51437,245
Nov 11, 202478.0078.8371.7174.6574.65869,548
Nov 8, 202481.5181.7977.1077.6377.63468,855
Nov 7, 202482.3384.9580.1180.4880.481,200,477
Nov 6, 202482.4482.9080.3381.9481.94211,364
Nov 5, 202480.2082.7080.0081.5581.55301,929
Nov 4, 202483.2083.8680.0080.1980.19215,956
Nov 1, 202482.0484.3382.0082.9482.94155,376
Oct 31, 202482.6983.4980.6781.6081.60267,625
Oct 30, 202477.8983.4077.4182.2782.27604,344
Oct 29, 202478.7579.5575.3877.8777.87374,492
Oct 28, 202476.4979.9475.3278.4078.40357,335
Oct 25, 202480.1280.5973.3276.3476.341,300,259
Oct 24, 202480.0084.0179.3080.1380.13299,764
Oct 23, 202479.1482.3077.9580.5580.55526,878
Oct 22, 202483.2383.5079.0779.9479.941,443,900
Oct 21, 202485.9086.2482.3783.2383.23625,792
Oct 18, 202487.0087.0084.4285.9085.90449,022
Oct 17, 202489.9989.9986.3086.9686.96277,578
Oct 16, 202489.5490.5388.5189.6289.62277,647
Oct 15, 202489.0091.4089.0089.8989.89324,731
Oct 14, 202489.9290.3288.2688.7488.74237,378
Oct 11, 202489.5891.2088.0589.9289.92320,663
Oct 10, 202489.4589.8487.8089.1589.15448,386
Oct 9, 202492.0092.5987.9688.7388.73343,349
Oct 8, 202487.4592.2086.4291.7191.71775,031
Oct 7, 202492.3592.3585.9987.3387.331,058,061
Oct 4, 202490.2094.0188.6991.9391.93968,834
Oct 3, 202490.0091.8189.7590.5590.55538,611
Oct 1, 202493.1094.7791.5592.5692.56420,883
Sep 30, 202492.0294.0989.2293.0393.031,458,899
Sep 27, 202494.8595.7993.1093.7093.70416,979
Sep 26, 202495.9997.7594.0594.7994.79964,493
Sep 25, 202498.3099.9394.7895.6495.64917,169
Sep 24, 2024101.05101.4798.0098.2598.25724,419
Sep 23, 2024102.50104.00100.21100.81100.81694,609
Sep 20, 2024100.78102.2599.29101.80101.80850,559
Sep 19, 2024104.90105.9097.6999.6999.692,287,222
Sep 18, 2024104.09105.90101.55102.08102.08912,021
Sep 17, 2024102.36105.40100.00104.09104.091,146,710
Sep 16, 2024106.68106.78102.61102.88102.88476,334
Sep 13, 2024103.88109.45103.60106.36106.361,223,154
Sep 12, 2024102.00104.89100.64103.91103.91807,503
Sep 11, 2024104.94104.94100.50101.07101.07756,032
Sep 10, 2024106.28106.60103.00103.41103.41645,465
Sep 9, 2024105.00106.72101.26105.23105.23952,282
Sep 6, 2024106.99108.04103.90104.72104.72789,462
Sep 5, 2024111.10111.85106.65106.99106.99780,702
Sep 4, 2024107.80112.51107.18109.45109.45976,146
Sep 3, 2024110.50111.25107.75108.60108.60885,248
Sep 2, 2024113.00113.80110.24110.56110.56702,179
Aug 30, 2024114.05114.59111.67113.32113.32766,399
Aug 29, 2024118.45119.40112.58113.83113.83932,881
Aug 28, 2024117.41120.66116.18116.89116.891,480,351
Aug 27, 2024113.26117.60112.50116.74116.741,189,997
Aug 26, 2024114.70115.81112.95113.26113.26792,585
Aug 23, 2024116.15116.15112.82114.64114.64779,182
Aug 22, 2024117.00117.79114.36115.14115.14964,555
Aug 21, 2024116.40117.49114.00116.20116.201,856,696
Aug 20, 2024112.10114.00110.53112.80112.80855,029
Aug 19, 2024111.51113.51110.51111.70111.70932,133
Aug 16, 2024113.40114.00109.30111.97111.971,738,733
Aug 14, 2024112.45116.40107.26113.80113.803,681,392
Aug 13, 2024114.48120.21110.95111.70111.703,160,960
Aug 12, 2024111.51117.40109.01113.99113.992,367,999
Aug 9, 2024110.95116.00110.95113.07113.072,202,898
Aug 8, 2024110.00113.40107.00110.25110.252,515,312
Aug 7, 2024102.65110.00100.25109.01109.012,809,798
Aug 6, 2024105.00105.1499.5099.8999.891,386,487
Aug 5, 202498.00103.7597.80101.87101.872,341,555
Aug 2, 2024101.50105.00101.00103.10103.10838,891
Aug 1, 2024106.00108.30103.01103.97103.97940,692
Jul 31, 2024109.97110.00106.12106.44106.44769,440
Jul 30, 2024108.25111.00106.99108.97108.971,083,126
Jul 29, 2024108.09113.40107.00108.29108.292,189,059
Jul 26, 2024108.00111.00105.30106.21106.212,670,315
Jul 25, 2024103.87106.20102.36103.17103.17977,984
Jul 24, 202499.00105.9999.00104.41104.411,355,931
Jul 23, 2024101.00101.6493.5098.8798.871,833,445
Jul 22, 202499.95102.9098.75100.81100.811,326,884
Jul 19, 2024104.25104.8499.00100.16100.162,202,153
Jul 18, 2024108.50109.00101.98103.78103.782,238,617
Jul 16, 2024104.00110.29101.79107.97107.974,647,763
Jul 15, 202499.40106.7998.72103.51103.515,259,585
Jul 12, 202498.73102.0098.0098.3598.352,387,865
Jul 11, 202497.90102.0097.6598.7398.732,117,820
Jul 10, 2024103.50103.5094.3298.2798.273,665,735
Jul 9, 2024104.20104.5099.48103.93103.935,008,805
Jul 8, 202493.11103.4892.51102.67102.679,678,022
Jul 5, 202494.6196.2292.4793.1193.111,406,960
Jul 4, 202492.6796.4091.7994.9494.941,922,181
Jul 3, 202492.4793.5591.7892.0592.05576,526
Jul 2, 202492.5095.3089.9991.7891.782,308,679
Jul 1, 202490.2093.9090.0392.1092.101,202,093
Jun 28, 202491.7591.8889.5890.1990.19732,917
Jun 27, 202493.4094.5089.5091.2091.201,212,611
Jun 26, 202493.5095.9092.1093.2893.281,122,073
Jun 25, 202495.9996.5193.6194.3494.341,335,058
Jun 24, 202490.1098.8090.0195.5195.513,023,232
Jun 21, 202493.7194.6090.3691.7891.781,524,294
Jun 20, 202493.9097.1291.3293.9693.963,232,739
Jun 19, 202489.3596.0088.9093.2993.296,156,319
Jun 18, 202490.0090.5088.7589.2589.251,819,117
Jun 14, 202490.0090.7988.9089.4789.471,937,801
Jun 13, 202489.9392.0088.9089.7589.753,040,446
Jun 12, 202494.7594.7588.9589.2689.269,407,610
Jun 11, 202487.5593.7087.3590.9790.976,951,479
Jun 10, 202484.2088.7782.8386.5386.535,302,598
Jun 7, 202481.0084.0078.5082.9582.956,180,276
Jun 6, 202473.4581.6573.4080.2080.207,395,717
Jun 5, 202468.0574.4065.2071.9071.902,723,252
Jun 4, 202476.3076.3563.4068.0568.054,600,516
Jun 3, 202469.9577.5068.0574.3074.307,037,280
May 31, 202467.8568.0066.1066.6066.60696,227
May 30, 202467.6069.2065.6066.2566.253,760,549
May 29, 202467.6068.5066.7067.4567.45435,636
May 28, 202467.3068.0066.2067.7567.75773,731
May 27, 202467.9069.3067.0567.3067.301,351,821
May 24, 202466.0568.3066.0567.6067.601,049,114
May 23, 202465.8568.5065.6066.5566.55890,776
May 22, 202464.5069.0064.5065.7065.702,060,967
May 21, 202465.1566.8063.7064.6564.65518,787
May 17, 202463.6564.5563.2563.8563.85291,314
May 16, 202463.9064.2063.1563.6063.60154,102
May 15, 202463.2065.2063.0063.5563.55446,945
May 14, 202462.0063.4561.9563.2063.20204,745
May 13, 202462.5062.9560.5061.9561.95471,614
May 10, 202462.4063.4061.1063.0063.00250,827
May 9, 202463.8064.5560.6561.1061.10495,109
May 8, 202463.7564.8062.5063.8063.80390,730
May 7, 202465.9065.9062.2063.7563.75430,355
May 6, 202467.6068.5065.5065.9065.90396,459
May 3, 202466.4067.3566.2066.9066.90817,180
May 2, 202465.6567.5064.9065.9065.90625,348
Apr 30, 202466.4568.0065.8066.6066.60289,381
Apr 29, 202467.0067.6065.3566.3566.35431,582
Apr 26, 202467.7568.6066.3066.7066.70437,944
Apr 25, 202469.0569.4566.9067.4067.40965,819
Apr 24, 202467.4569.1067.4068.7568.75807,408
Apr 23, 202467.8567.9566.0566.6566.65239,870
Apr 22, 202466.1067.6065.3067.1567.15494,907
Apr 19, 202463.5565.2563.1064.8064.80522,365
Apr 18, 202468.2068.4563.9064.7564.75434,774
Apr 16, 202465.0068.0564.9566.3566.35414,715
Apr 15, 202464.2567.4064.2566.0066.00679,134
Apr 12, 202470.0071.1067.5067.8567.85500,656
Apr 10, 202470.4570.8568.3070.6070.60462,532
Apr 9, 202471.7572.7069.5070.2570.25538,078
Apr 8, 202472.5572.5571.0071.2571.25508,141
Apr 5, 202470.7572.7069.7572.2072.20743,590
Apr 4, 202472.9073.3069.7570.8570.85579,614
Apr 3, 202470.2072.7070.2072.4072.40357,145
Apr 2, 202470.6072.0070.4571.3071.30373,634
Apr 1, 202469.0571.9069.0070.5070.50450,754
Mar 28, 202468.0570.9067.1568.6068.60827,334
Mar 27, 202465.5569.3565.0067.7567.75961,086
Mar 26, 202466.5067.5563.4065.5065.501,120,738
Mar 22, 202465.8567.4065.2066.3066.30556,379
Mar 21, 202463.5066.9063.5065.8565.851,033,630
Mar 20, 202461.7063.4061.5562.4062.40529,397
Mar 19, 202463.6564.4061.0061.3561.35646,986
Mar 18, 202466.5566.8063.5063.8063.80326,666
Mar 15, 202467.3067.9063.8065.6565.65486,817
Mar 14, 202461.8068.4060.3066.2066.20861,712
Mar 13, 202466.3567.5561.1061.3561.352,044,461
Mar 12, 202468.8069.1564.9565.8065.80954,592
Mar 11, 202472.0072.9067.5068.8068.80701,744
Mar 7, 202471.2571.7570.0070.7570.75812,031
Mar 6, 202473.1073.5069.5571.2071.201,494,747
Mar 5, 202476.7076.9072.2573.5073.50946,227
Mar 4, 202478.0578.1076.0076.7076.70623,357
Mar 1, 202476.9078.3076.5077.1577.15786,947
Feb 29, 202476.9577.6076.0076.6076.60825,228
Feb 28, 202480.7082.5075.2576.9576.952,038,182
Feb 27, 202481.8083.5079.9080.3580.352,164,733
Feb 26, 202483.9586.8081.4082.1082.101,629,953
Feb 23, 202485.1588.8083.5084.7084.702,962,013
Feb 22, 202480.9087.3078.8584.7584.754,941,302
Feb 21, 202477.2583.8576.3080.0580.055,232,479
Feb 20, 202479.9580.0076.4576.8076.801,006,237
Feb 19, 202475.4079.3074.5078.8578.852,016,656
Feb 16, 202480.0080.0075.0075.5575.553,795,571
Feb 15, 202471.3576.8069.1074.2074.202,503,841
Feb 14, 202474.3578.5064.9568.7568.753,515,897
Feb 13, 202476.6577.7571.0575.0575.051,272,381
Feb 12, 202482.4583.0075.7576.6576.652,685,139
Feb 9, 202485.8087.3080.2082.5082.502,812,061
Feb 8, 202481.0086.8080.7584.2584.255,154,609
Feb 7, 202481.4083.3579.1580.2580.251,707,192
Feb 6, 202480.7582.8077.6080.4580.452,440,133
Feb 5, 202479.0084.4078.3580.0580.055,680,032
Feb 2, 202476.4080.0076.1578.3078.306,459,323
Feb 1, 202468.0077.6567.7574.8574.8515,026,710
Jan 31, 202465.6568.0065.5067.0567.051,639,593
Jan 30, 202466.5067.2564.8565.2565.25744,268
Jan 29, 202466.3067.9065.3565.8065.801,012,151
Jan 25, 202466.5068.0065.7066.1566.15848,881
Jan 24, 202466.1569.8064.3066.0066.001,974,362
Jan 23, 202468.3069.3564.9065.6065.60977,073
Jan 19, 202467.2069.4566.7567.3567.351,343,572
Jan 18, 202466.0067.1563.5066.5566.55692,322
Jan 17, 202466.9568.2065.7066.5066.50882,283
Jan 16, 202469.4070.0066.3067.7067.701,016,199
Jan 15, 202470.0571.5068.2568.7568.751,128,229

Related Tickers

DREDGECORP.NS Dredging Corporation of India Limited
746.35
-1.80%
 
UNIVASTU.NS Univastu India Limited
330.35
+0.73%
 
SIMPLEXINF.NS Simplex Infrastructures Limited
318.50
+3.46%
 
DBEIL.NS DEEPAK BUILDERS & ENG I L
171.20
+1.37%
 
TECHNOE.BO Techno Electric & Engineering Company Limited
1,264.80
-3.74%
 
MOLDTECH.NS Mold-Tek Technologies Limited
188.81
-0.61%
 
VASCONEQ.NS Vascon Engineers Limited
51.24
+1.51%
 
MANINFRA.NS Man Infraconstruction Limited
218.69
-3.91%
 
AXISCADES.NS AXISCADES Technologies Limited
708.75
+0.34%
 
INTERARCH.NS INTERARCH BUILDING PROD L
1,669.30
+2.52%