B L Kashyap Sons Ltd

BLKS
🏛️ インド →
61.51
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 29.00 29.55 28.35 29.05 0.1M
2021-12-30 28.50 29.25 28.30 28.90 0.1M
2021-12-29 29.90 29.90 28.50 28.70 0.0M
2021-12-28 29.60 30.25 29.05 29.50 0.1M
2021-12-27 28.85 29.05 27.85 29.05 0.2M
2021-12-24 28.00 28.10 27.20 27.70 0.0M
2021-12-23 28.20 28.40 27.50 27.70 0.0M
2021-12-22 28.80 28.80 27.30 27.40 0.0M
2021-12-21 26.80 27.95 26.70 27.45 0.0M
2021-12-20 27.90 27.90 26.65 26.80 0.1M
2021-12-17 28.80 29.10 27.80 28.05 0.1M
2021-12-16 29.60 29.85 28.85 28.95 0.0M
2021-12-15 30.85 30.90 29.15 29.45 0.1M
2021-12-14 30.15 31.40 29.40 30.20 0.1M
2021-12-13 32.25 32.25 30.40 30.80 0.0M
2021-12-10 30.00 31.60 30.00 31.15 0.1M
2021-12-09 32.40 32.40 30.40 30.60 0.2M
2021-12-08 32.40 32.80 31.45 31.95 0.5M
2021-12-07 31.50 31.50 29.65 31.40 0.5M
2021-12-06 28.65 28.65 28.15 28.65 0.3M
2021-12-03 26.05 26.05 26.05 26.05 0.0M
2021-12-02 24.30 24.45 23.50 23.70 0.0M
2021-12-01 24.25 24.25 22.65 23.60 0.0M
2021-11-30 23.70 24.60 23.25 23.70 0.0M
2021-11-29 24.35 24.35 23.00 23.65 0.0M
2021-11-26 24.65 25.10 24.00 24.35 0.0M
2021-11-25 24.80 25.50 24.30 25.35 0.0M
2021-11-24 25.80 25.80 24.60 24.60 0.0M
2021-11-23 25.00 25.95 24.20 25.20 0.0M
2021-11-22 23.25 25.90 23.25 24.40 0.0M
2021-11-18 26.00 26.05 24.40 25.10 0.0M
2021-11-17 26.40 26.85 25.15 25.35 0.0M
2021-11-16 25.75 26.75 25.75 26.25 0.0M
2021-11-15 28.75 28.75 26.05 26.35 0.0M
2021-11-12 28.65 28.90 27.65 27.95 0.0M
2021-11-11 27.85 28.45 27.15 28.40 0.0M
2021-11-10 28.00 28.50 27.30 27.50 0.0M
2021-11-09 28.40 28.90 27.65 28.10 0.0M
2021-11-08 28.70 29.00 27.25 28.45 0.0M
2021-11-04 27.20 28.70 27.20 28.10 0.0M
2021-11-03 29.35 29.50 27.00 28.05 0.1M
2021-11-02 27.15 29.40 26.60 29.25 0.4M
2021-11-01 26.00 27.50 26.00 26.75 0.0M
2021-10-29 25.85 25.90 24.70 25.75 0.0M
2021-10-28 25.60 26.70 24.80 25.20 0.0M
2021-10-27 27.40 27.40 25.80 26.05 0.0M
2021-10-26 26.00 26.95 25.80 26.65 0.0M
2021-10-25 25.95 27.15 25.75 26.10 0.0M
2021-10-22 28.55 29.80 26.15 26.50 0.3M
2021-10-21 29.90 29.90 28.00 28.05 0.0M
2021-10-20 28.00 29.45 27.00 28.75 0.1M
2021-10-19 30.55 30.55 27.25 27.85 0.1M
2021-10-18 29.85 30.20 29.00 29.80 0.1M
2021-10-14 29.70 29.95 29.00 29.65 0.0M
2021-10-13 30.20 30.65 29.25 29.50 0.0M
2021-10-12 30.10 31.50 30.05 30.20 0.0M
2021-10-11 32.20 32.70 30.50 30.80 0.0M
2021-10-08 32.40 33.00 31.50 32.15 0.1M
2021-10-07 31.20 32.60 30.80 31.95 0.0M
2021-10-06 32.75 32.75 29.60 30.10 0.1M
2021-10-05 29.50 32.00 29.25 30.85 0.2M
2021-10-04 27.25 29.80 27.20 29.45 0.1M
2021-10-01 28.75 28.75 26.95 27.10 0.0M
2021-09-30 28.90 29.05 27.80 27.85 0.0M
2021-09-29 26.85 29.35 26.20 28.75 0.2M
2021-09-28 28.15 28.45 26.35 26.90 0.0M
2021-09-27 24.65 26.25 24.65 26.25 0.2M
2021-09-24 24.60 24.95 23.80 23.90 0.0M
2021-09-23 25.80 25.95 24.05 24.60 0.0M
2021-09-22 23.55 24.70 23.55 24.40 0.0M
2021-09-21 23.00 24.00 22.75 23.55 0.0M
2021-09-20 23.90 24.25 23.75 23.80 0.0M
2021-09-17 24.90 25.00 23.80 23.95 0.0M
2021-09-16 25.25 25.25 24.50 24.80 0.0M
2021-09-15 24.25 25.30 24.25 24.80 0.0M
2021-09-14 24.40 24.95 24.00 24.65 0.0M
2021-09-13 25.10 25.50 23.70 24.05 0.0M
2021-09-09 25.45 25.55 24.95 25.00 0.1M
2021-09-08 24.55 25.75 24.00 25.10 0.1M
2021-09-07 25.60 25.60 23.85 24.40 0.0M
2021-09-06 26.00 26.25 25.20 25.30 0.0M
2021-09-03 27.15 27.15 26.05 26.05 0.0M
2021-09-02 26.50 27.75 25.55 27.00 0.1M
2021-09-01 26.65 27.30 25.65 26.05 0.0M
2021-08-31 27.65 27.80 26.05 26.60 0.1M
2021-08-30 25.40 27.75 24.80 27.65 0.1M
2021-08-27 24.85 25.65 24.65 25.30 0.1M
2021-08-26 25.30 25.45 24.75 25.35 0.0M
2021-08-25 25.85 26.70 24.95 25.10 0.0M
2021-08-24 25.80 26.65 24.95 25.95 0.0M
2021-08-23 24.35 26.15 22.95 26.10 0.2M
2021-08-20 24.35 24.45 23.45 23.80 0.0M
2021-08-18 26.30 26.30 24.50 24.70 0.0M
2021-08-17 26.40 26.55 25.25 25.85 0.0M
2021-08-16 27.70 28.30 26.40 27.10 0.0M
2021-08-13 29.40 29.60 27.55 27.70 0.1M
2021-08-12 26.05 29.25 26.05 29.20 0.4M
2021-08-11 27.70 28.15 25.50 26.60 0.0M
2021-08-10 28.30 29.00 27.00 28.05 0.1M
2021-08-09 27.65 29.10 27.65 28.25 0.0M
2021-08-06 29.20 29.55 27.70 28.30 0.1M
2021-08-05 28.50 29.90 27.10 28.60 0.2M
2021-08-04 28.65 29.05 27.50 28.50 0.2M
2021-08-03 27.65 27.70 26.85 27.70 0.4M
2021-08-02 25.05 26.40 25.05 26.40 0.2M
2021-07-30 24.05 25.30 24.05 25.15 0.2M
2021-07-29 23.50 24.65 22.35 24.10 0.1M
2021-07-28 24.40 24.40 23.25 23.50 0.0M
2021-07-27 24.95 25.10 24.20 24.25 0.0M
2021-07-26 23.05 24.50 23.00 24.50 0.2M
2021-07-23 24.30 24.40 23.10 23.35 0.1M
2021-07-22 24.60 24.70 23.90 24.05 0.1M
2021-07-20 24.45 25.10 23.30 24.10 0.0M
2021-07-19 24.70 24.70 23.95 24.30 0.0M
2021-07-16 24.50 24.80 24.30 24.70 0.0M
2021-07-15 24.15 24.45 23.80 24.15 0.1M
2021-07-14 25.40 25.40 23.90 24.55 0.0M
2021-07-13 24.50 24.55 23.80 24.35 0.1M
2021-07-12 24.10 25.20 24.05 24.55 0.0M
2021-07-09 24.85 25.20 23.90 24.70 0.0M
2021-07-08 25.30 25.30 24.05 24.30 0.0M
2021-07-07 26.00 26.00 24.50 25.25 0.1M
2021-07-06 26.80 26.80 25.20 25.55 0.1M
2021-07-05 24.85 25.90 24.80 25.90 0.1M
2021-07-02 24.45 25.10 23.90 24.70 0.1M
2021-07-01 25.30 25.30 24.20 24.55 0.1M
2021-06-30 26.20 26.25 24.85 25.00 0.1M
2021-06-29 25.65 26.55 25.30 26.00 0.1M
2021-06-28 24.20 26.00 24.20 25.30 0.2M
2021-06-25 25.45 25.45 25.45 25.45 0.0M
2021-06-24 26.75 27.00 26.75 26.75 0.2M
2021-06-23 29.95 29.95 28.15 28.15 0.1M
2021-06-22 29.45 29.85 27.80 29.60 0.4M
2021-06-21 26.00 28.65 26.00 28.45 0.4M
2021-06-18 28.20 29.10 26.65 27.30 0.2M
2021-06-17 29.00 29.90 27.10 28.05 0.6M
2021-06-16 29.30 29.60 27.30 28.50 0.3M
2021-06-15 27.35 28.40 25.90 28.40 0.2M
2021-06-14 24.75 26.30 22.40 25.85 0.2M
2021-06-11 24.60 26.00 23.85 24.10 0.1M
2021-06-10 22.75 24.60 22.45 23.95 0.2M
2021-06-09 23.70 24.30 22.10 22.75 0.2M
2021-06-08 21.40 23.00 20.25 22.60 0.4M
2021-06-07 21.65 21.65 19.55 20.95 0.5M
2021-06-04 18.80 19.85 18.55 19.70 0.1M
2021-06-03 18.05 18.95 18.05 18.95 0.1M
2021-06-02 18.35 18.35 17.50 18.05 0.0M
2021-06-01 18.35 18.40 17.50 17.95 0.0M
2021-05-31 19.60 19.60 18.30 18.35 0.0M
2021-05-28 20.90 20.90 19.05 19.25 0.2M
2021-05-27 19.95 20.10 18.75 20.00 0.2M
2021-05-26 18.75 19.15 18.55 19.15 0.1M
2021-05-25 17.75 18.25 17.75 18.25 0.1M
2021-05-24 16.90 17.75 16.90 17.40 0.1M
2021-05-21 17.45 17.45 16.90 16.95 0.0M
2021-05-20 17.40 17.70 17.10 17.15 0.1M
2021-05-19 17.15 18.35 17.15 17.50 0.1M
2021-05-18 17.60 17.65 17.05 17.50 0.0M
2021-05-17 17.10 18.00 17.10 17.30 0.0M
2021-05-14 18.40 18.40 17.20 17.20 0.0M
2021-05-12 17.55 18.10 17.00 17.80 0.1M
2021-05-11 17.40 17.80 17.15 17.70 0.0M
2021-05-10 17.70 17.70 16.35 17.40 0.2M
2021-05-07 16.90 17.15 16.15 16.90 0.1M
2021-05-06 16.00 16.40 15.85 16.35 0.1M
2021-05-05 15.00 15.80 15.00 15.65 0.0M
2021-05-04 15.40 15.65 15.10 15.40 0.0M
2021-05-03 15.75 15.75 15.00 15.00 0.0M
2021-04-30 15.75 16.20 15.55 15.75 0.0M
2021-04-29 15.25 16.30 15.25 16.30 0.1M
2021-04-28 15.30 16.25 15.25 15.55 0.0M
2021-04-27 17.10 17.10 15.70 15.85 0.2M
2021-04-26 16.50 16.50 16.05 16.50 0.1M
2021-04-23 15.40 15.75 15.10 15.75 0.0M
2021-04-22 14.50 15.00 13.60 15.00 0.2M
2021-04-20 14.95 14.95 14.30 14.30 0.0M
2021-04-19 15.70 15.70 15.05 15.05 0.0M
2021-04-16 16.45 16.60 15.80 15.80 0.0M
2021-04-15 16.60 17.25 16.60 16.60 0.1M
2021-04-13 17.50 18.00 17.45 17.45 0.1M
2021-04-12 19.10 19.10 18.35 18.35 0.0M
2021-04-09 19.00 19.70 18.90 19.30 0.0M
2021-04-08 19.20 20.00 18.70 19.75 0.1M
2021-04-07 20.35 20.40 19.60 19.60 0.0M
2021-04-06 20.00 20.50 20.00 20.00 0.1M
2021-04-05 20.00 20.40 18.85 20.00 0.1M
2021-04-01 18.15 19.80 18.15 19.80 0.1M
2021-03-31 19.34 19.50 18.11 18.90 0.0M
2021-03-30 19.87 20.00 18.50 18.92 0.0M
2021-03-26 19.00 19.94 18.06 19.37 0.1M
2021-03-25 20.25 20.25 18.96 19.01 0.1M
2021-03-24 19.25 21.00 19.25 19.95 0.1M
2021-03-23 18.95 20.75 18.95 20.12 0.1M
2021-03-22 20.39 20.39 18.70 19.80 0.1M
2021-03-19 17.82 19.68 17.82 19.66 0.3M
2021-03-18 18.90 19.43 18.75 18.75 0.2M
2021-03-17 21.05 21.05 19.57 19.73 0.1M
2021-03-16 21.79 21.79 19.76 20.59 0.2M
2021-03-15 20.80 20.80 19.81 20.80 0.4M
2021-03-12 19.45 19.81 19.10 19.81 0.4M
2021-03-10 18.19 18.96 17.17 18.87 0.2M
2021-03-09 18.08 18.08 17.90 18.07 1.1M
2021-03-08 16.84 17.22 16.64 17.22 0.1M
2021-03-05 16.34 16.40 15.85 16.40 0.5M
2021-03-04 14.98 15.62 14.51 15.62 0.3M
2021-03-03 14.90 14.99 14.50 14.88 0.1M
2021-03-02 13.72 15.00 13.72 14.54 0.1M
2021-03-01 14.00 14.85 13.72 14.44 0.1M
2021-02-26 14.99 15.00 14.24 14.25 0.4M
2021-02-25 14.80 15.75 14.55 14.98 1.3M
2021-02-24 15.37 15.37 14.15 15.00 2.0M
2021-02-23 14.64 14.64 14.64 14.64 0.0M
2021-02-22 13.95 13.95 13.95 13.95 0.2M
2021-02-19 13.29 13.29 13.29 13.29 0.1M
2021-02-18 12.64 12.66 12.64 12.66 0.1M
2021-02-17 11.50 12.06 10.95 12.06 0.1M
2021-02-16 11.00 11.56 10.72 11.49 0.1M
2021-02-15 11.33 11.34 10.87 11.01 0.0M
2021-02-12 11.61 11.61 10.65 11.00 0.0M
2021-02-11 10.05 11.06 10.05 11.06 0.0M
2021-02-10 10.14 10.99 10.14 10.54 0.0M
2021-02-09 10.66 11.44 10.65 10.67 0.0M
2021-02-08 11.99 11.99 11.02 11.21 0.0M
2021-02-05 11.56 11.90 11.25 11.47 0.0M
2021-02-04 11.20 11.37 11.00 11.37 0.0M
2021-02-03 10.75 10.84 10.02 10.83 0.0M
2021-02-02 10.40 10.40 10.11 10.33 0.0M
2021-02-01 9.44 9.91 9.44 9.91 0.0M
2021-01-29 9.25 9.44 9.25 9.44 0.0M
2021-01-28 9.21 9.69 9.12 9.25 0.1M
2021-01-27 10.19 10.19 9.59 9.60 0.0M
2021-01-25 10.12 10.43 10.08 10.08 0.0M
2021-01-22 11.27 11.27 10.50 10.61 0.0M
2021-01-21 11.20 11.39 10.77 10.78 0.0M
2021-01-20 11.58 11.58 10.90 11.20 0.0M
2021-01-19 11.62 11.62 11.20 11.20 0.0M
2021-01-18 11.52 12.09 10.95 11.27 0.1M
2021-01-15 12.10 12.10 11.51 11.52 0.0M
2021-01-14 12.23 12.23 11.25 11.66 0.0M
2021-01-13 11.54 12.00 11.23 11.74 0.0M
2021-01-12 12.56 12.56 11.76 11.82 0.1M
2021-01-11 12.40 12.42 11.50 12.37 0.0M
2021-01-08 11.50 11.83 11.31 11.83 0.0M
2021-01-07 11.50 11.56 10.92 11.27 0.1M
2021-01-06 12.64 12.67 11.48 11.49 0.2M
2021-01-05 12.07 12.07 11.77 12.07 0.0M
2021-01-04 11.45 11.50 11.44 11.50 0.0M
2021-01-01 10.96 10.96 10.96 10.96 0.0M