Price Data Selection & Download
B L Kashyap & Sons Share Price All Time Records & Statistics (Mar 2006 - May 2026)
4978 daily OHLCV records on NSE from March 2006 to May 2026. Examine BLKASHYAP earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹240.00
January 01, 2008
NSE Exchange
Share Price All Time Low
₹3.30
March 20, 2020
NSE Exchange
Highest Volume Trading Day
120,004,239
March 17, 2006 • ₹48.66
NSE Exchange
Share Price History Data (Mar 2006 - May 2026)
BLKASHYAP daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹54.38 | ₹57.75 | ₹54.10 | ₹55.01 | 1,272,195 |
| 2026-05-27 | ₹58.25 | ₹58.25 | ₹53.73 | ₹54.38 | 746,421 |
| 2026-05-26 | ₹57.21 | ₹59.00 | ₹57.03 | ₹58.16 | 221,587 |
| 2026-05-25 | ₹58.20 | ₹58.70 | ₹56.91 | ₹57.41 | 277,904 |
| 2026-05-22 | ₹57.36 | ₹59.15 | ₹57.00 | ₹57.26 | 323,133 |
| 2026-05-21 | ₹57.36 | ₹58.15 | ₹55.93 | ₹57.07 | 293,203 |
| 2026-05-20 | ₹53.75 | ₹57.10 | ₹53.64 | ₹56.51 | 532,433 |
| 2026-05-19 | ₹52.51 | ₹55.55 | ₹52.21 | ₹54.73 | 403,620 |
| 2026-05-18 | ₹53.00 | ₹53.54 | ₹51.60 | ₹52.51 | 288,742 |
| 2026-05-15 | ₹53.65 | ₹54.89 | ₹52.51 | ₹53.31 | 289,481 |
| 2026-05-14 | ₹54.20 | ₹54.89 | ₹52.41 | ₹52.87 | 461,146 |
| 2026-05-13 | ₹54.50 | ₹55.20 | ₹53.71 | ₹54.27 | 661,467 |
| 2026-05-12 | ₹58.00 | ₹58.66 | ₹54.84 | ₹55.25 | 761,406 |
| 2026-05-11 | ₹59.50 | ₹59.95 | ₹58.00 | ₹58.17 | 510,051 |
| 2026-05-08 | ₹61.41 | ₹62.41 | ₹59.73 | ₹60.21 | 755,194 |
| 2026-05-07 | ₹58.45 | ₹62.45 | ₹57.77 | ₹62.28 | 1,786,879 |
| 2026-05-06 | ₹58.51 | ₹60.12 | ₹56.80 | ₹57.96 | 1,269,857 |
| 2026-05-05 | ₹60.00 | ₹60.90 | ₹57.60 | ₹58.26 | 681,977 |
| 2026-05-04 | ₹58.40 | ₹59.80 | ₹57.67 | ₹59.39 | 1,028,830 |
| 2026-04-30 | ₹53.00 | ₹58.78 | ₹52.41 | ₹57.26 | 4,114,783 |
| 2026-04-29 | ₹52.20 | ₹54.11 | ₹51.76 | ₹53.38 | 425,627 |
| 2026-04-28 | ₹52.84 | ₹53.08 | ₹51.10 | ₹51.60 | 342,949 |
| 2026-04-27 | ₹51.90 | ₹53.40 | ₹51.90 | ₹52.84 | 217,284 |
| 2026-04-24 | ₹54.00 | ₹54.30 | ₹51.40 | ₹51.70 | 286,887 |
| 2026-04-23 | ₹54.50 | ₹55.70 | ₹53.50 | ₹53.80 | 355,682 |
| 2026-04-22 | ₹54.60 | ₹55.63 | ₹54.21 | ₹54.87 | 449,872 |
| 2026-04-21 | ₹55.09 | ₹56.00 | ₹53.80 | ₹54.60 | 346,921 |
| 2026-04-20 | ₹54.50 | ₹55.95 | ₹53.12 | ₹55.09 | 1,204,813 |
| 2026-04-17 | ₹50.30 | ₹55.55 | ₹50.09 | ₹54.50 | 2,085,086 |
| 2026-04-16 | ₹50.50 | ₹51.39 | ₹49.26 | ₹50.43 | 444,596 |
| 2026-04-15 | ₹50.01 | ₹51.00 | ₹49.86 | ₹50.36 | 445,999 |
| 2026-04-13 | ₹48.90 | ₹50.53 | ₹47.70 | ₹49.19 | 488,159 |
| 2026-04-10 | ₹48.70 | ₹50.43 | ₹48.28 | ₹49.86 | 742,890 |
| 2026-04-09 | ₹48.38 | ₹49.80 | ₹47.21 | ₹47.82 | 394,046 |
| 2026-04-08 | ₹47.50 | ₹48.95 | ₹47.18 | ₹48.38 | 435,532 |
| 2026-04-07 | ₹45.46 | ₹46.49 | ₹45.40 | ₹45.68 | 163,261 |
| 2026-04-06 | ₹45.86 | ₹45.86 | ₹44.35 | ₹45.65 | 310,823 |
| 2026-04-02 | ₹45.95 | ₹45.95 | ₹43.35 | ₹45.04 | 347,121 |
| 2026-04-01 | ₹44.60 | ₹46.59 | ₹44.50 | ₹45.92 | 312,749 |
| 2026-03-30 | ₹46.75 | ₹47.46 | ₹40.32 | ₹42.81 | 880,049 |
| 2026-03-27 | ₹48.99 | ₹49.02 | ₹46.05 | ₹46.52 | 707,915 |
| 2026-03-25 | ₹48.20 | ₹50.70 | ₹48.20 | ₹49.26 | 581,745 |
| 2026-03-24 | ₹48.99 | ₹49.57 | ₹46.27 | ₹48.19 | 747,140 |
| 2026-03-23 | ₹48.90 | ₹49.10 | ₹45.40 | ₹46.31 | 622,575 |
| 2026-03-20 | ₹50.20 | ₹50.60 | ₹49.03 | ₹49.40 | 367,134 |
| 2026-03-19 | ₹50.49 | ₹51.00 | ₹48.72 | ₹49.17 | 287,296 |
| 2026-03-18 | ₹48.70 | ₹53.90 | ₹48.70 | ₹51.39 | 1,445,405 |
| 2026-03-17 | ₹47.81 | ₹49.50 | ₹47.81 | ₹48.68 | 524,567 |
| 2026-03-16 | ₹49.30 | ₹49.64 | ₹47.40 | ₹47.81 | 741,942 |
| 2026-03-13 | ₹50.75 | ₹50.98 | ₹48.42 | ₹48.89 | 491,691 |
| 2026-03-12 | ₹51.31 | ₹51.78 | ₹50.10 | ₹50.89 | 456,441 |
| 2026-03-11 | ₹51.36 | ₹53.65 | ₹51.07 | ₹52.08 | 743,574 |
| 2026-03-10 | ₹47.55 | ₹51.90 | ₹47.38 | ₹51.61 | 1,004,069 |
| 2026-03-09 | ₹48.00 | ₹48.39 | ₹46.80 | ₹47.34 | 440,414 |
| 2026-03-06 | ₹49.00 | ₹50.35 | ₹48.78 | ₹49.48 | 250,229 |
| 2026-03-05 | ₹49.75 | ₹50.77 | ₹48.81 | ₹49.12 | 366,694 |
| 2026-03-04 | ₹49.85 | ₹49.99 | ₹48.50 | ₹49.27 | 260,967 |
| 2026-03-02 | ₹49.20 | ₹51.37 | ₹49.20 | ₹50.61 | 699,573 |
| 2026-02-27 | ₹48.20 | ₹52.68 | ₹48.20 | ₹51.82 | 3,513,565 |
| 2026-02-26 | ₹48.00 | ₹49.24 | ₹47.81 | ₹48.38 | 232,361 |
| 2026-02-25 | ₹48.60 | ₹49.00 | ₹47.80 | ₹48.05 | 360,437 |
| 2026-02-24 | ₹49.00 | ₹49.00 | ₹47.59 | ₹48.23 | 359,023 |
| 2026-02-23 | ₹46.30 | ₹49.90 | ₹46.30 | ₹48.30 | 610,902 |
| 2026-02-20 | ₹50.38 | ₹51.82 | ₹49.51 | ₹49.86 | 1,124,144 |
| 2026-02-19 | ₹52.90 | ₹54.59 | ₹50.10 | ₹50.48 | 10,313,712 |
| 2026-02-18 | ₹50.10 | ₹51.12 | ₹49.81 | ₹50.09 | 186,408 |
| 2026-02-17 | ₹50.10 | ₹51.35 | ₹49.72 | ₹50.05 | 238,700 |
| 2026-02-16 | ₹50.60 | ₹52.00 | ₹49.94 | ₹50.09 | 397,581 |
| 2026-02-13 | ₹51.41 | ₹52.38 | ₹50.02 | ₹50.42 | 427,143 |
| 2026-02-12 | ₹53.42 | ₹54.16 | ₹51.25 | ₹51.92 | 797,508 |
| 2026-02-11 | ₹57.57 | ₹60.30 | ₹52.11 | ₹53.84 | 4,303,632 |
| 2026-02-10 | ₹57.95 | ₹58.15 | ₹56.51 | ₹57.57 | 406,951 |
| 2026-02-09 | ₹54.50 | ₹57.75 | ₹54.50 | ₹57.22 | 983,488 |
| 2026-02-06 | ₹53.75 | ₹55.09 | ₹53.21 | ₹54.67 | 535,176 |
| 2026-02-05 | ₹52.72 | ₹54.00 | ₹51.68 | ₹53.52 | 708,886 |
| 2026-02-04 | ₹48.03 | ₹52.90 | ₹47.95 | ₹52.41 | 1,073,867 |
| 2026-02-03 | ₹50.00 | ₹50.00 | ₹47.60 | ₹47.74 | 378,822 |
| 2026-02-02 | ₹45.50 | ₹48.74 | ₹45.00 | ₹47.98 | 335,711 |
| 2026-02-01 | ₹46.80 | ₹48.78 | ₹46.31 | ₹46.64 | 150,915 |
| 2026-01-30 | ₹47.35 | ₹48.36 | ₹46.40 | ₹47.48 | 95,998 |
| 2026-01-29 | ₹50.27 | ₹50.34 | ₹47.26 | ₹47.61 | 332,805 |
| 2026-01-28 | ₹46.55 | ₹48.97 | ₹46.55 | ₹48.11 | 228,177 |
| 2026-01-27 | ₹46.75 | ₹48.60 | ₹45.41 | ₹47.26 | 275,866 |
| 2026-01-23 | ₹47.53 | ₹47.98 | ₹45.77 | ₹46.50 | 153,713 |
| 2026-01-22 | ₹46.88 | ₹48.65 | ₹46.86 | ₹47.88 | 87,108 |
| 2026-01-21 | ₹46.00 | ₹47.52 | ₹46.00 | ₹46.65 | 191,643 |
| 2026-01-20 | ₹48.77 | ₹48.77 | ₹45.15 | ₹46.42 | 206,600 |
| 2026-01-19 | ₹48.05 | ₹48.75 | ₹47.39 | ₹48.38 | 149,941 |
| 2026-01-16 | ₹47.95 | ₹49.50 | ₹47.64 | ₹48.39 | 179,725 |
| 2026-01-14 | ₹47.14 | ₹48.85 | ₹46.50 | ₹48.44 | 215,693 |
| 2026-01-13 | ₹47.99 | ₹48.50 | ₹46.48 | ₹46.72 | 300,603 |
| 2026-01-12 | ₹48.20 | ₹49.79 | ₹46.00 | ₹47.74 | 424,998 |
| 2026-01-09 | ₹49.50 | ₹49.92 | ₹48.05 | ₹48.58 | 309,351 |
| 2026-01-08 | ₹52.17 | ₹52.25 | ₹49.02 | ₹49.95 | 390,167 |
| 2026-01-07 | ₹51.25 | ₹52.71 | ₹51.00 | ₹52.17 | 241,142 |
| 2026-01-06 | ₹52.96 | ₹52.96 | ₹51.00 | ₹51.10 | 257,506 |
| 2026-01-05 | ₹53.30 | ₹53.30 | ₹52.22 | ₹52.71 | 140,699 |
| 2026-01-02 | ₹52.80 | ₹54.00 | ₹52.40 | ₹53.50 | 257,247 |
| 2026-01-01 | ₹53.16 | ₹53.80 | ₹52.31 | ₹52.87 | 209,296 |
B L Kashyap & Sons Share Price Performance Analysis (Mar 2006 - May 2026)
BLKASHYAP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+4.05%
₹52.87 → ₹55.01
Year to Date
Price Volatility
7.62%
Low Volatility
Year to Date
Average Daily Volume
708,962
Year to Date Average
NSE Exchange
B L Kashyap & Sons Share Price History – Frequently Asked Questions
Common questions about BLKASHYAP historical data and records. For live price, key ratios and fundamentals, see BLKASHYAP screener.
What is the all-time high share price of B L Kashyap & Sons (BLKASHYAP)?
The all-time high share price of B L Kashyap & Sons was ₹240.0 recorded on January 01, 2008 on the NSE exchange.
What is the all-time low share price of B L Kashyap & Sons (BLKASHYAP)?
The all-time low share price of B L Kashyap & Sons was ₹3.3 recorded on March 20, 2020 on the NSE exchange.
How can I download BLKASHYAP historical share price data?
You can download B L Kashyap & Sons historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BLKASHYAP shares?
The highest trading volume day for B L Kashyap & Sons was 120,004,239 shares traded on March 17, 2006 on the NSE exchange, with share price at ₹48.66.