Escorts Kubota Limited (BOM:500495)
India · Delayed Price · Currency is INR 3,547.30
-21.05 (-0.59%)
At close: Aug 26, 2025
Escorts Kubota Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3,490.00 | 3,611.05 | 3,434.45 | 3,571.60 | 3,571.60 | 2.74% | 11,228 |
| Aug 28, 2025 | 3,522.20 | 3,553.85 | 3,462.30 | 3,476.20 | 3,476.20 | -2.00% | 2,635 |
| Aug 26, 2025 | 3,599.95 | 3,599.95 | 3,509.60 | 3,547.30 | 3,547.30 | -0.59% | 1,262 |
| Aug 25, 2025 | 3,584.60 | 3,630.00 | 3,550.00 | 3,568.35 | 3,568.35 | -0.02% | 3,626 |
| Aug 22, 2025 | 3,609.45 | 3,609.45 | 3,537.50 | 3,568.95 | 3,568.95 | -0.17% | 2,264 |
| Aug 21, 2025 | 3,658.95 | 3,658.95 | 3,552.55 | 3,574.90 | 3,574.90 | -1.35% | 3,036 |
| Aug 20, 2025 | 3,576.05 | 3,658.35 | 3,576.05 | 3,623.80 | 3,623.80 | 0.66% | 8,509 |
| Aug 19, 2025 | 3,629.10 | 3,642.55 | 3,576.85 | 3,600.15 | 3,600.15 | -0.60% | 5,254 |
| Aug 18, 2025 | 3,450.00 | 3,725.80 | 3,450.00 | 3,621.70 | 3,621.70 | 6.51% | 44,088 |
| Aug 14, 2025 | 3,372.85 | 3,420.35 | 3,372.85 | 3,400.40 | 3,400.40 | 0.82% | 1,565 |
| Aug 13, 2025 | 3,377.50 | 3,386.40 | 3,365.00 | 3,372.85 | 3,372.85 | -0.16% | 561 |
| Aug 12, 2025 | 3,392.10 | 3,392.10 | 3,357.25 | 3,378.25 | 3,378.25 | 0.38% | 913 |
| Aug 11, 2025 | 3,328.90 | 3,372.45 | 3,309.30 | 3,365.45 | 3,365.45 | 0.35% | 3,153 |
| Aug 8, 2025 | 3,337.90 | 3,375.00 | 3,323.30 | 3,353.85 | 3,353.85 | 0.11% | 1,364 |
| Aug 7, 2025 | 3,378.95 | 3,378.95 | 3,302.00 | 3,350.25 | 3,350.25 | -1.08% | 3,378 |
| Aug 6, 2025 | 3,418.00 | 3,478.05 | 3,363.05 | 3,386.95 | 3,386.95 | -0.86% | 7,811 |
| Aug 5, 2025 | 3,489.80 | 3,489.80 | 3,373.30 | 3,416.35 | 3,416.35 | 0.77% | 9,071 |
| Aug 4, 2025 | 3,290.80 | 3,496.70 | 3,250.00 | 3,390.35 | 3,390.35 | 3.04% | 25,174 |
| Aug 1, 2025 | 3,351.75 | 3,422.70 | 3,270.00 | 3,290.45 | 3,290.45 | -2.26% | 3,116 |
| Jul 31, 2025 | 3,396.30 | 3,421.10 | 3,344.70 | 3,366.45 | 3,366.45 | -1.85% | 2,589 |
| Jul 30, 2025 | 3,489.65 | 3,499.00 | 3,423.60 | 3,429.95 | 3,429.95 | -1.71% | 2,823 |
| Jul 29, 2025 | 3,373.50 | 3,499.00 | 3,373.50 | 3,489.65 | 3,489.65 | 2.36% | 8,059 |
| Jul 28, 2025 | 3,424.45 | 3,449.90 | 3,373.55 | 3,409.30 | 3,409.30 | -0.06% | 2,760 |
| Jul 25, 2025 | 3,410.05 | 3,446.15 | 3,406.10 | 3,411.50 | 3,411.50 | -1.02% | 4,317 |
| Jul 24, 2025 | 3,490.00 | 3,490.00 | 3,412.00 | 3,446.75 | 3,446.75 | -0.89% | 2,672 |
| Jul 23, 2025 | 3,425.00 | 3,481.95 | 3,423.05 | 3,477.65 | 3,477.65 | 0.99% | 6,264 |
| Jul 22, 2025 | 3,427.75 | 3,457.00 | 3,404.45 | 3,443.65 | 3,443.65 | 0.46% | 7,276 |
| Jul 21, 2025 | 3,414.60 | 3,434.00 | 3,384.95 | 3,427.75 | 3,427.75 | 0.39% | 1,029 |
| Jul 18, 2025 | 3,394.10 | 3,461.70 | 3,394.10 | 3,414.60 | 3,414.60 | 0.15% | 3,694 |
| Jul 17, 2025 | 3,362.25 | 3,424.45 | 3,359.85 | 3,409.45 | 3,409.45 | 1.52% | 9,589 |
| Jul 16, 2025 | 3,369.95 | 3,388.80 | 3,324.05 | 3,358.50 | 3,358.50 | 0.02% | 5,641 |
| Jul 15, 2025 | 3,293.85 | 3,364.75 | 3,282.60 | 3,357.85 | 3,357.85 | 2.80% | 6,159 |
| Jul 14, 2025 | 3,319.85 | 3,319.85 | 3,258.20 | 3,266.30 | 3,266.30 | -0.98% | 1,496 |
| Jul 11, 2025 | 3,312.15 | 3,350.00 | 3,289.00 | 3,298.60 | 3,298.60 | -0.41% | 1,564 |
| Jul 10, 2025 | 3,340.55 | 3,379.40 | 3,286.00 | 3,312.10 | 3,312.10 | -1.96% | 5,034 |
| Jul 9, 2025 | 3,340.25 | 3,398.00 | 3,340.25 | 3,378.20 | 3,378.20 | -0.34% | 3,670 |
| Jul 8, 2025 | 3,360.95 | 3,398.65 | 3,322.00 | 3,389.75 | 3,389.75 | 1.42% | 5,945 |
| Jul 7, 2025 | 3,260.05 | 3,355.00 | 3,260.05 | 3,342.45 | 3,342.45 | 0.49% | 3,249 |
| Jul 4, 2025 | 3,367.05 | 3,370.00 | 3,320.00 | 3,326.05 | 3,326.05 | -1.22% | 2,642 |
| Jul 3, 2025 | 3,359.70 | 3,400.10 | 3,353.05 | 3,367.05 | 3,349.05 | 0.42% | 3,914 |
| Jul 2, 2025 | 3,363.95 | 3,425.70 | 3,328.60 | 3,353.05 | 3,335.13 | 1.03% | 4,865 |
| Jul 1, 2025 | 3,359.75 | 3,395.00 | 3,311.95 | 3,319.00 | 3,301.26 | -0.43% | 2,670 |
| Jun 30, 2025 | 3,342.50 | 3,368.05 | 3,320.00 | 3,333.40 | 3,315.58 | -0.27% | 1,895 |
| Jun 27, 2025 | 3,360.25 | 3,409.00 | 3,334.20 | 3,342.45 | 3,324.58 | -0.44% | 3,178 |
| Jun 26, 2025 | 3,316.45 | 3,378.00 | 3,316.40 | 3,357.15 | 3,339.20 | 1.61% | 9,052 |
| Jun 25, 2025 | 3,277.95 | 3,372.70 | 3,277.95 | 3,304.00 | 3,286.34 | 0.16% | 6,645 |
| Jun 24, 2025 | 3,333.25 | 3,347.50 | 3,287.80 | 3,298.70 | 3,281.07 | -0.74% | 8,202 |
| Jun 23, 2025 | 3,229.75 | 3,333.00 | 3,215.25 | 3,323.40 | 3,305.63 | 2.84% | 14,585 |
| Jun 20, 2025 | 3,262.30 | 3,284.40 | 3,218.75 | 3,231.50 | 3,214.23 | -0.70% | 8,768 |
| Jun 19, 2025 | 3,263.15 | 3,285.00 | 3,228.30 | 3,254.40 | 3,237.00 | -0.54% | 6,794 |