Escorts Kubota Limited (BOM:500495)
India · Delayed Price · Currency is INR 3,196.55
-91.10 (-2.77%)
At close: Mar 9, 2026
Escorts Kubota Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 3,722.80 | 3,722.80 | 3,653.05 | 3,690.90 | 3,672.38 | -0.89% | 3,837 |
| Jan 13, 2026 | 3,771.65 | 3,771.70 | 3,703.50 | 3,723.90 | 3,705.22 | -0.73% | 1,457 |
| Jan 12, 2026 | 3,819.60 | 3,819.60 | 3,712.25 | 3,751.30 | 3,732.48 | -1.79% | 3,467 |
| Jan 9, 2026 | 3,855.25 | 3,872.65 | 3,804.75 | 3,819.50 | 3,800.34 | -1.53% | 1,284 |
| Jan 8, 2026 | 3,890.20 | 3,956.90 | 3,862.50 | 3,878.75 | 3,859.29 | -0.29% | 3,290 |
| Jan 7, 2026 | 3,905.25 | 3,934.10 | 3,839.95 | 3,890.20 | 3,870.68 | -1.45% | 2,137 |
| Jan 6, 2026 | 3,998.95 | 3,998.95 | 3,924.00 | 3,947.55 | 3,927.74 | -0.29% | 4,046 |
| Jan 5, 2026 | 3,849.35 | 3,975.00 | 3,837.80 | 3,959.10 | 3,939.24 | 2.85% | 14,144 |
| Jan 2, 2026 | 3,855.45 | 3,881.95 | 3,818.05 | 3,849.35 | 3,830.04 | 0.78% | 4,252 |
| Jan 1, 2026 | 3,718.00 | 3,846.10 | 3,718.00 | 3,819.50 | 3,800.34 | 2.71% | 7,972 |
| Dec 31, 2025 | 3,692.20 | 3,747.95 | 3,692.20 | 3,718.75 | 3,700.09 | 0.18% | 2,880 |
| Dec 30, 2025 | 3,703.30 | 3,743.30 | 3,683.95 | 3,712.00 | 3,693.38 | -0.36% | 2,101 |
| Dec 29, 2025 | 3,691.25 | 3,733.00 | 3,660.15 | 3,725.55 | 3,706.86 | 0.93% | 1,856 |
| Dec 26, 2025 | 3,734.30 | 3,749.00 | 3,685.00 | 3,691.35 | 3,672.83 | -0.94% | 1,514 |