Escorts Kubota Limited (BOM:500495)
India · Delayed Price · Currency is INR 3,789.30
+75.50 (2.03%)
At close: Oct 31, 2025
Escorts Kubota Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 3,634.35 | 3,751.05 | 3,585.35 | 3,738.00 | 3,738.00 | 2.45% | 5,563 |
| Sep 22, 2025 | 3,692.05 | 3,715.70 | 3,632.75 | 3,648.75 | 3,648.75 | -1.17% | 7,758 |
| Sep 19, 2025 | 3,790.60 | 3,798.25 | 3,654.75 | 3,691.95 | 3,691.95 | -2.61% | 4,944 |
| Sep 18, 2025 | 3,670.05 | 3,812.80 | 3,670.05 | 3,790.80 | 3,790.80 | 3.61% | 40,590 |
| Sep 17, 2025 | 3,653.15 | 3,694.05 | 3,647.05 | 3,658.70 | 3,658.70 | -0.42% | 5,166 |
| Sep 16, 2025 | 3,678.50 | 3,686.90 | 3,621.80 | 3,673.95 | 3,673.95 | 0.87% | 2,622 |
| Sep 15, 2025 | 3,702.25 | 3,714.00 | 3,623.25 | 3,642.35 | 3,642.35 | -1.26% | 2,536 |
| Sep 12, 2025 | 3,734.95 | 3,734.95 | 3,663.40 | 3,688.65 | 3,688.65 | -0.20% | 3,607 |
| Sep 11, 2025 | 3,688.95 | 3,720.00 | 3,662.35 | 3,696.10 | 3,696.10 | 0.48% | 7,856 |
| Sep 10, 2025 | 3,767.40 | 3,820.00 | 3,641.00 | 3,678.30 | 3,678.30 | -2.30% | 9,713 |
| Sep 9, 2025 | 3,819.75 | 3,819.75 | 3,719.85 | 3,764.70 | 3,764.70 | -0.07% | 5,171 |
| Sep 8, 2025 | 3,708.85 | 3,820.00 | 3,650.00 | 3,767.45 | 3,767.45 | 2.03% | 20,037 |
| Sep 5, 2025 | 3,669.85 | 3,721.15 | 3,621.45 | 3,692.35 | 3,692.35 | 1.63% | 13,693 |
| Sep 4, 2025 | 3,915.00 | 4,171.35 | 3,605.65 | 3,633.05 | 3,633.05 | -1.11% | 114,709 |
| Sep 3, 2025 | 3,669.25 | 3,693.95 | 3,657.05 | 3,674.00 | 3,674.00 | 0.65% | 2,735 |
| Sep 2, 2025 | 3,650.05 | 3,699.00 | 3,629.25 | 3,650.30 | 3,650.30 | 0.24% | 4,867 |
| Sep 1, 2025 | 3,330.10 | 3,726.65 | 3,330.10 | 3,641.60 | 3,641.60 | 1.96% | 19,406 |
| 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 |