Escorts Kubota Limited (BOM:500495)
India · Delayed Price · Currency is INR 2,738.65
-101.90 (-3.59%)
At close: Mar 30, 2026
BOM:500495 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 2,830.80 | 2,830.80 | 2,732.05 | 2,738.65 | 2,738.65 | -3.59% | 8,828 |
| Mar 27, 2026 | 2,931.05 | 2,940.00 | 2,835.90 | 2,840.55 | 2,840.55 | -4.30% | 11,819 |
| Mar 25, 2026 | 2,945.00 | 2,983.05 | 2,913.95 | 2,968.20 | 2,968.20 | 2.35% | 9,329 |
| Mar 24, 2026 | 2,939.55 | 2,961.85 | 2,873.80 | 2,900.00 | 2,900.00 | 1.00% | 11,626 |
| Mar 23, 2026 | 2,978.65 | 3,034.35 | 2,832.25 | 2,871.20 | 2,871.20 | -6.60% | 13,475 |
| Mar 20, 2026 | 2,996.50 | 3,115.00 | 2,944.70 | 3,074.20 | 3,074.20 | 6.77% | 21,487 |
| Mar 19, 2026 | 3,065.00 | 3,065.00 | 2,862.35 | 2,879.35 | 2,879.35 | -6.73% | 9,486 |
| Mar 18, 2026 | 3,035.10 | 3,114.25 | 3,035.10 | 3,087.25 | 3,087.25 | 1.10% | 3,664 |
| Mar 17, 2026 | 3,075.70 | 3,103.65 | 3,030.50 | 3,053.55 | 3,053.55 | -0.31% | 3,225 |
| Mar 16, 2026 | 3,121.70 | 3,134.20 | 3,040.00 | 3,063.10 | 3,063.10 | -1.87% | 4,195 |
| Mar 13, 2026 | 3,201.85 | 3,228.00 | 3,084.10 | 3,121.60 | 3,121.60 | -3.33% | 2,923 |
| Mar 12, 2026 | 3,373.40 | 3,373.40 | 3,222.10 | 3,229.15 | 3,229.15 | -4.83% | 3,265 |
| Mar 11, 2026 | 3,360.00 | 3,415.00 | 3,332.15 | 3,392.90 | 3,392.90 | 1.89% | 4,299 |
| Mar 10, 2026 | 3,278.50 | 3,371.30 | 3,278.30 | 3,329.90 | 3,329.90 | 4.17% | 6,058 |
| Mar 9, 2026 | 3,185.65 | 3,226.00 | 3,163.90 | 3,196.55 | 3,196.55 | -2.77% | 2,432 |
| Mar 6, 2026 | 3,346.55 | 3,370.95 | 3,279.25 | 3,287.65 | 3,287.65 | -1.38% | 2,866 |
| Mar 5, 2026 | 3,265.05 | 3,352.00 | 3,244.55 | 3,333.50 | 3,333.50 | 2.02% | 3,549 |
| Mar 4, 2026 | 3,349.05 | 3,372.95 | 3,232.00 | 3,267.40 | 3,267.40 | -3.81% | 4,857 |
| Mar 2, 2026 | 3,445.60 | 3,496.85 | 3,370.00 | 3,396.65 | 3,396.65 | -3.41% | 3,420 |
| Feb 27, 2026 | 3,595.95 | 3,595.95 | 3,508.00 | 3,516.65 | 3,516.65 | -2.21% | 1,597 |
| Feb 26, 2026 | 3,596.90 | 3,647.10 | 3,566.60 | 3,595.95 | 3,595.95 | -0.03% | 1,974 |
| Feb 25, 2026 | 3,595.85 | 3,649.80 | 3,543.35 | 3,596.90 | 3,596.90 | 0.87% | 5,698 |
| Feb 24, 2026 | 3,557.75 | 3,581.00 | 3,481.00 | 3,565.90 | 3,565.90 | 2.38% | 3,741 |
| Feb 23, 2026 | 3,425.90 | 3,559.45 | 3,425.90 | 3,483.05 | 3,483.05 | 1.68% | 7,820 |
| Feb 20, 2026 | 3,460.70 | 3,484.25 | 3,401.20 | 3,425.40 | 3,425.40 | -1.02% | 3,417 |
| Feb 19, 2026 | 3,575.35 | 3,575.35 | 3,453.00 | 3,460.65 | 3,460.65 | -2.38% | 2,775 |
| Feb 18, 2026 | 3,546.80 | 3,559.00 | 3,508.80 | 3,545.10 | 3,545.10 | 0.98% | 3,082 |
| Feb 17, 2026 | 3,529.40 | 3,531.00 | 3,412.00 | 3,510.60 | 3,510.60 | -0.33% | 4,576 |
| Feb 16, 2026 | 3,578.90 | 3,582.80 | 3,507.50 | 3,522.10 | 3,522.10 | -1.83% | 3,048 |
| Feb 13, 2026 | 3,638.85 | 3,693.35 | 3,578.15 | 3,587.65 | 3,569.65 | -1.41% | 8,129 |
| Feb 12, 2026 | 3,680.70 | 3,695.95 | 3,593.45 | 3,638.90 | 3,620.64 | -1.56% | 3,957 |
| Feb 11, 2026 | 3,815.15 | 3,815.15 | 3,677.50 | 3,696.40 | 3,677.85 | -3.13% | 7,471 |
| Feb 10, 2026 | 3,777.30 | 3,873.55 | 3,774.55 | 3,815.85 | 3,796.71 | 1.02% | 7,536 |
| Feb 9, 2026 | 3,688.60 | 3,853.25 | 3,688.60 | 3,777.25 | 3,758.30 | 0.47% | 2,546 |
| Feb 6, 2026 | 3,709.95 | 3,780.70 | 3,659.70 | 3,759.65 | 3,740.79 | 1.21% | 9,364 |
| Feb 5, 2026 | 3,629.75 | 3,723.80 | 3,570.00 | 3,714.65 | 3,696.01 | 3.20% | 5,691 |
| Feb 4, 2026 | 3,406.35 | 3,638.25 | 3,406.35 | 3,599.30 | 3,581.24 | -0.26% | 4,604 |
| Feb 3, 2026 | 3,606.00 | 3,638.10 | 3,540.25 | 3,608.80 | 3,590.69 | 3.05% | 16,036 |
| Feb 2, 2026 | 3,489.80 | 3,509.55 | 3,400.00 | 3,502.10 | 3,484.53 | 0.35% | 6,185 |
| Feb 1, 2026 | 3,409.80 | 3,495.00 | 3,409.80 | 3,489.75 | 3,472.24 | 3.23% | 7,379 |
| Jan 30, 2026 | 3,290.50 | 3,388.35 | 3,259.10 | 3,380.60 | 3,363.64 | 2.71% | 3,423 |
| Jan 29, 2026 | 3,548.55 | 3,548.55 | 3,280.20 | 3,291.40 | 3,274.89 | -5.62% | 9,819 |
| Jan 28, 2026 | 3,538.00 | 3,538.00 | 3,401.00 | 3,487.40 | 3,469.90 | 0.33% | 4,484 |
| Jan 27, 2026 | 3,537.75 | 3,537.75 | 3,408.40 | 3,475.95 | 3,458.51 | -0.72% | 5,626 |
| Jan 23, 2026 | 3,545.35 | 3,636.00 | 3,475.00 | 3,501.20 | 3,483.63 | -1.49% | 4,158 |
| Jan 22, 2026 | 3,682.95 | 3,682.95 | 3,542.45 | 3,554.05 | 3,536.22 | -0.62% | 3,093 |
| Jan 21, 2026 | 3,475.00 | 3,588.75 | 3,468.30 | 3,576.20 | 3,558.26 | 2.09% | 13,789 |
| Jan 20, 2026 | 3,574.75 | 3,574.80 | 3,466.00 | 3,503.10 | 3,485.52 | -2.00% | 61,660 |
| Jan 19, 2026 | 3,674.45 | 3,674.45 | 3,565.50 | 3,574.75 | 3,556.81 | -2.80% | 3,140 |
| Jan 16, 2026 | 3,692.05 | 3,740.50 | 3,657.35 | 3,677.80 | 3,659.35 | -0.35% | 2,468 |