Escorts Kubota Limited (BOM:500495)
India · Delayed Price · Currency is INR 3,709.25
-32.65 (-0.87%)
At close: Dec 5, 2025
Escorts Kubota Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,713.35 | 3,770.10 | 3,687.35 | 3,709.25 | 3,709.25 | -0.87% | 4,250 |
| Dec 4, 2025 | 3,782.50 | 3,782.50 | 3,714.30 | 3,741.90 | 3,741.90 | -1.53% | 5,762 |
| Dec 3, 2025 | 3,750.05 | 3,810.00 | 3,723.15 | 3,800.20 | 3,800.20 | 1.13% | 4,504 |
| Dec 2, 2025 | 3,800.25 | 3,818.35 | 3,745.00 | 3,757.90 | 3,757.90 | -2.23% | 2,519 |
| Dec 1, 2025 | 3,840.00 | 3,906.00 | 3,833.00 | 3,843.45 | 3,843.45 | 0.72% | 8,263 |
| Nov 28, 2025 | 3,831.85 | 3,895.00 | 3,789.00 | 3,815.95 | 3,815.95 | -0.83% | 10,404 |
| Nov 27, 2025 | 3,654.15 | 3,857.95 | 3,654.15 | 3,847.85 | 3,847.85 | 4.47% | 10,123 |
| Nov 26, 2025 | 3,640.05 | 3,707.70 | 3,623.00 | 3,683.10 | 3,683.10 | 1.36% | 2,766 |
| Nov 25, 2025 | 3,660.25 | 3,681.00 | 3,605.05 | 3,633.60 | 3,633.60 | -1.03% | 2,075 |
| Nov 24, 2025 | 3,611.00 | 3,686.10 | 3,601.00 | 3,671.50 | 3,671.50 | 1.68% | 5,275 |
| Nov 21, 2025 | 3,537.45 | 3,644.70 | 3,537.45 | 3,610.95 | 3,610.95 | 1.43% | 132,816 |
| Nov 20, 2025 | 3,557.45 | 3,611.50 | 3,551.60 | 3,560.00 | 3,560.00 | -0.62% | 1,202 |
| Nov 19, 2025 | 3,683.70 | 3,683.70 | 3,577.00 | 3,582.05 | 3,582.05 | -0.74% | 5,579 |
| Nov 18, 2025 | 3,610.90 | 3,629.45 | 3,560.45 | 3,608.60 | 3,608.60 | -0.31% | 1,252 |
| Nov 17, 2025 | 3,560.60 | 3,634.00 | 3,560.60 | 3,619.90 | 3,619.90 | 2.03% | 2,223 |
| Nov 14, 2025 | 3,611.60 | 3,611.70 | 3,535.00 | 3,547.90 | 3,547.90 | -1.65% | 1,581 |
| Nov 13, 2025 | 3,579.05 | 3,645.00 | 3,579.05 | 3,607.60 | 3,607.60 | 1.05% | 2,066 |
| Nov 12, 2025 | 3,580.15 | 3,615.55 | 3,563.10 | 3,570.10 | 3,570.10 | -1.24% | 3,762 |
| Nov 11, 2025 | 3,599.85 | 3,648.50 | 3,545.00 | 3,615.10 | 3,615.10 | 1.87% | 3,992 |
| Nov 10, 2025 | 3,667.15 | 3,667.15 | 3,540.30 | 3,548.85 | 3,548.85 | -2.25% | 5,750 |
| Nov 7, 2025 | 3,700.00 | 3,700.00 | 3,575.85 | 3,630.45 | 3,630.45 | -1.72% | 8,607 |
| Nov 6, 2025 | 3,820.60 | 3,820.60 | 3,670.00 | 3,694.05 | 3,694.05 | -3.28% | 17,043 |
| Nov 4, 2025 | 3,874.55 | 3,874.55 | 3,752.70 | 3,819.50 | 3,819.50 | -0.70% | 11,381 |
| Nov 3, 2025 | 3,782.15 | 3,879.50 | 3,782.15 | 3,846.25 | 3,846.25 | 1.50% | 14,961 |
| Oct 31, 2025 | 3,704.70 | 3,820.00 | 3,704.70 | 3,789.30 | 3,789.30 | 2.03% | 3,259 |
| Oct 30, 2025 | 3,724.05 | 3,731.90 | 3,685.00 | 3,713.80 | 3,713.80 | -0.10% | 1,590 |
| Oct 29, 2025 | 3,730.00 | 3,757.00 | 3,699.00 | 3,717.40 | 3,717.40 | - | 2,049 |
| Oct 28, 2025 | 3,655.00 | 3,730.75 | 3,655.00 | 3,717.50 | 3,717.50 | 1.63% | 2,430 |
| Oct 27, 2025 | 3,679.40 | 3,693.75 | 3,645.45 | 3,657.80 | 3,657.80 | -0.05% | 1,677 |
| Oct 24, 2025 | 3,670.20 | 3,676.05 | 3,610.00 | 3,659.55 | 3,659.55 | -0.75% | 3,786 |
| Oct 23, 2025 | 3,705.50 | 3,711.90 | 3,665.15 | 3,687.15 | 3,687.15 | -0.33% | 4,968 |
| Oct 21, 2025 | 3,695.30 | 3,731.30 | 3,688.10 | 3,699.45 | 3,699.45 | 0.11% | 1,151 |
| Oct 20, 2025 | 3,728.80 | 3,728.80 | 3,686.00 | 3,695.30 | 3,695.30 | -0.09% | 2,716 |
| Oct 17, 2025 | 3,740.70 | 3,768.35 | 3,686.60 | 3,698.60 | 3,698.60 | -2.18% | 4,471 |
| Oct 16, 2025 | 3,652.80 | 3,794.55 | 3,652.80 | 3,781.20 | 3,781.20 | 2.64% | 14,229 |
| Oct 15, 2025 | 3,607.25 | 3,690.00 | 3,601.35 | 3,683.95 | 3,683.95 | 1.96% | 4,395 |
| Oct 14, 2025 | 3,598.25 | 3,622.00 | 3,576.95 | 3,613.30 | 3,613.30 | 1.02% | 2,488 |
| Oct 13, 2025 | 3,615.30 | 3,615.85 | 3,572.20 | 3,576.65 | 3,576.65 | -1.75% | 5,555 |
| Oct 10, 2025 | 3,670.00 | 3,690.00 | 3,612.50 | 3,640.20 | 3,640.20 | 0.39% | 2,689 |
| Oct 9, 2025 | 3,671.85 | 3,671.85 | 3,612.20 | 3,626.00 | 3,626.00 | -0.10% | 7,887 |
| Oct 8, 2025 | 3,574.45 | 3,741.00 | 3,542.70 | 3,629.65 | 3,629.65 | 2.92% | 27,657 |
| Oct 7, 2025 | 3,514.55 | 3,565.00 | 3,488.20 | 3,526.80 | 3,526.80 | -0.32% | 7,066 |
| Oct 6, 2025 | 3,569.95 | 3,598.20 | 3,530.00 | 3,538.00 | 3,538.00 | -0.87% | 1,635 |
| Oct 3, 2025 | 3,699.45 | 3,699.45 | 3,558.00 | 3,569.10 | 3,569.10 | -1.87% | 3,018 |
| Oct 1, 2025 | 3,454.25 | 3,698.95 | 3,454.25 | 3,637.15 | 3,637.15 | 5.45% | 25,437 |
| Sep 30, 2025 | 3,497.95 | 3,497.95 | 3,404.85 | 3,449.15 | 3,449.15 | -0.32% | 2,467 |
| Sep 29, 2025 | 3,540.05 | 3,565.70 | 3,444.75 | 3,460.20 | 3,460.20 | -2.25% | 5,768 |
| Sep 26, 2025 | 3,600.05 | 3,639.40 | 3,523.15 | 3,539.75 | 3,539.75 | -1.80% | 9,333 |
| Sep 25, 2025 | 3,698.55 | 3,712.00 | 3,588.00 | 3,604.80 | 3,604.80 | -2.53% | 7,131 |
| Sep 24, 2025 | 3,739.15 | 3,739.15 | 3,651.65 | 3,698.50 | 3,698.50 | -1.06% | 3,606 |