Escorts Kubota Limited (BOM:500495)
India · Delayed Price · Currency is INR 3,819.50
+100.75 (2.71%)
At close: Jan 1, 2026
Escorts Kubota Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 3,718.00 | 3,846.10 | 3,718.00 | 3,819.50 | 3,819.50 | 2.71% | 7,972 |
| Dec 31, 2025 | 3,692.20 | 3,747.95 | 3,692.20 | 3,718.75 | 3,718.75 | 0.18% | 2,880 |
| Dec 30, 2025 | 3,703.30 | 3,743.30 | 3,683.95 | 3,712.00 | 3,712.00 | -0.36% | 2,101 |
| Dec 29, 2025 | 3,691.25 | 3,733.00 | 3,660.15 | 3,725.55 | 3,725.55 | 0.93% | 1,856 |
| Dec 26, 2025 | 3,734.30 | 3,749.00 | 3,685.00 | 3,691.35 | 3,691.35 | -0.94% | 1,514 |
| Dec 24, 2025 | 3,725.45 | 3,764.95 | 3,712.95 | 3,726.55 | 3,726.55 | -0.51% | 2,026 |
| Dec 23, 2025 | 3,618.45 | 3,777.50 | 3,618.45 | 3,745.50 | 3,745.50 | 3.14% | 9,931 |
| Dec 22, 2025 | 3,625.20 | 3,655.70 | 3,551.70 | 3,631.40 | 3,631.40 | 0.21% | 7,042 |
| Dec 19, 2025 | 3,639.15 | 3,687.60 | 3,590.50 | 3,623.95 | 3,623.95 | -0.40% | 3,981 |
| Dec 18, 2025 | 3,641.00 | 3,657.90 | 3,582.90 | 3,638.65 | 3,638.65 | -0.17% | 4,140 |
| Dec 17, 2025 | 3,726.85 | 3,735.95 | 3,629.25 | 3,644.75 | 3,644.75 | -1.28% | 4,109 |
| Dec 16, 2025 | 3,728.40 | 3,735.20 | 3,663.30 | 3,692.15 | 3,692.15 | -0.74% | 1,380 |
| Dec 15, 2025 | 3,660.05 | 3,730.80 | 3,646.85 | 3,719.65 | 3,719.65 | 1.65% | 1,015 |
| Dec 12, 2025 | 3,680.55 | 3,729.45 | 3,648.05 | 3,659.20 | 3,659.20 | -0.52% | 2,429 |
| Dec 11, 2025 | 3,650.00 | 3,689.55 | 3,627.40 | 3,678.20 | 3,678.20 | 0.94% | 1,515 |
| Dec 10, 2025 | 3,673.10 | 3,705.00 | 3,634.45 | 3,643.95 | 3,643.95 | -0.79% | 1,320 |
| Dec 9, 2025 | 3,679.70 | 3,686.00 | 3,583.85 | 3,673.10 | 3,673.10 | -0.13% | 5,048 |
| Dec 8, 2025 | 3,709.30 | 3,741.75 | 3,650.00 | 3,677.80 | 3,677.80 | -0.85% | 1,708 |
| 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 |