Escorts Kubota Limited (BOM:500495)
India · Delayed Price · Currency is INR 2,815.55
-21.00 (-0.74%)
At close: Sep 16, 2026
BOM:500495 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 2,831.25 | 2,864.20 | 2,790.55 | 2,815.55 | 2,815.55 | -0.74% | 6,721 |
| Sep 15, 2026 | 2,890.25 | 2,890.25 | 2,820.75 | 2,836.55 | 2,836.55 | -2.19% | 18,948 |
| Sep 11, 2026 | 2,949.25 | 2,949.25 | 2,887.10 | 2,900.15 | 2,900.15 | -1.97% | 1,989 |
| Sep 10, 2026 | 2,995.70 | 2,995.70 | 2,952.30 | 2,958.30 | 2,958.30 | -0.96% | 8,747 |
| Sep 9, 2026 | 2,999.95 | 3,032.00 | 2,978.00 | 2,987.00 | 2,987.00 | -0.85% | 1,584 |
| Sep 8, 2026 | 3,009.70 | 3,028.30 | 2,963.45 | 3,012.75 | 3,012.75 | 1.83% | 81,528 |
| Sep 7, 2026 | 2,952.40 | 2,970.05 | 2,938.20 | 2,958.70 | 2,958.70 | -0.33% | 1,970 |
| Sep 4, 2026 | 2,990.00 | 3,000.00 | 2,960.50 | 2,968.60 | 2,968.60 | -0.32% | 2,032 |
| Sep 3, 2026 | 3,002.50 | 3,043.95 | 2,961.00 | 2,978.20 | 2,978.20 | -1.36% | 4,658 |
| Sep 2, 2026 | 3,011.00 | 3,039.00 | 2,987.50 | 3,019.30 | 3,019.30 | 0.13% | 2,939 |
| Sep 1, 2026 | 3,054.90 | 3,105.00 | 2,990.00 | 3,015.30 | 3,015.30 | 0.72% | 4,866 |
| Aug 31, 2026 | 3,018.95 | 3,018.95 | 2,974.05 | 2,993.85 | 2,993.85 | -0.71% | 5,243 |
| Aug 28, 2026 | 3,001.95 | 3,044.00 | 2,976.60 | 3,015.25 | 3,015.25 | 1.37% | 126,197 |
| Aug 27, 2026 | 3,080.85 | 3,094.50 | 2,969.00 | 2,974.50 | 2,974.50 | -2.93% | 3,790 |
| Aug 26, 2026 | 3,070.55 | 3,076.00 | 3,056.50 | 3,064.40 | 3,064.40 | 0.03% | 1,011 |
| Aug 25, 2026 | 3,107.35 | 3,107.35 | 3,049.20 | 3,063.50 | 3,063.50 | -1.16% | 3,426 |
| Aug 24, 2026 | 3,080.00 | 3,107.95 | 3,075.05 | 3,099.35 | 3,099.35 | 0.46% | 1,134 |
| Aug 21, 2026 | 3,085.70 | 3,116.55 | 3,053.45 | 3,085.05 | 3,085.05 | -0.11% | 1,555 |
| Aug 20, 2026 | 3,054.55 | 3,105.85 | 3,054.05 | 3,088.40 | 3,088.40 | 0.99% | 3,278 |
| Aug 19, 2026 | 3,074.15 | 3,074.15 | 3,044.40 | 3,058.05 | 3,058.05 | 0.05% | 2,092 |
| Aug 18, 2026 | 3,132.85 | 3,132.85 | 3,050.15 | 3,056.65 | 3,056.65 | -2.42% | 2,838 |
| Aug 17, 2026 | 3,129.90 | 3,150.00 | 3,111.15 | 3,132.50 | 3,132.50 | 0.69% | 1,421 |
| Aug 14, 2026 | 3,075.80 | 3,118.00 | 3,075.00 | 3,111.15 | 3,111.15 | 0.54% | 3,958 |
| Aug 13, 2026 | 3,161.95 | 3,161.95 | 3,086.80 | 3,094.40 | 3,094.40 | -0.90% | 1,897 |
| Aug 12, 2026 | 3,120.20 | 3,129.90 | 3,098.45 | 3,122.65 | 3,122.65 | 0.51% | 19,015 |
| Aug 11, 2026 | 3,073.80 | 3,137.00 | 3,070.90 | 3,106.75 | 3,106.75 | 0.72% | 10,574 |
| Aug 10, 2026 | 3,095.75 | 3,132.00 | 3,060.30 | 3,084.50 | 3,084.50 | 0.34% | 2,585 |
| Aug 7, 2026 | 3,089.15 | 3,089.15 | 3,045.00 | 3,074.10 | 3,074.10 | -0.12% | 3,294 |
| Aug 6, 2026 | 3,072.55 | 3,095.55 | 3,065.00 | 3,077.75 | 3,077.75 | -0.44% | 4,595 |
| Aug 5, 2026 | 3,137.55 | 3,137.55 | 3,083.45 | 3,091.40 | 3,091.40 | -0.19% | 3,981 |
| Aug 4, 2026 | 3,135.70 | 3,177.60 | 3,080.00 | 3,097.30 | 3,097.30 | -1.30% | 13,803 |
| Aug 3, 2026 | 3,142.45 | 3,150.00 | 3,045.55 | 3,137.95 | 3,137.95 | 1.69% | 19,039 |
| Jul 31, 2026 | 3,000.00 | 3,099.10 | 3,000.00 | 3,085.85 | 3,085.85 | 2.49% | 16,597 |
| Jul 30, 2026 | 3,031.85 | 3,031.85 | 2,986.85 | 3,010.85 | 3,010.85 | -0.18% | 1,290 |
| Jul 29, 2026 | 3,025.35 | 3,041.55 | 2,986.05 | 3,016.40 | 3,016.40 | 0.35% | 4,246 |
| Jul 28, 2026 | 2,976.95 | 3,019.80 | 2,962.45 | 3,006.00 | 3,006.00 | 1.79% | 3,998 |
| Jul 27, 2026 | 2,918.20 | 2,959.90 | 2,918.20 | 2,953.20 | 2,953.20 | 1.71% | 1,596 |
| Jul 24, 2026 | 2,903.00 | 2,923.00 | 2,878.05 | 2,903.50 | 2,903.50 | -0.14% | 2,649 |
| Jul 23, 2026 | 2,940.00 | 2,952.20 | 2,904.10 | 2,907.65 | 2,907.65 | -1.27% | 1,381 |
| Jul 22, 2026 | 2,952.65 | 2,979.90 | 2,933.55 | 2,945.05 | 2,945.05 | -0.40% | 3,548 |
| Jul 21, 2026 | 2,979.80 | 2,979.80 | 2,924.10 | 2,957.00 | 2,957.00 | -0.77% | 2,290 |
| Jul 20, 2026 | 2,936.00 | 3,035.00 | 2,936.00 | 2,979.80 | 2,979.80 | 1.45% | 14,786 |
| Jul 17, 2026 | 2,941.55 | 2,941.60 | 2,910.00 | 2,937.30 | 2,937.30 | -0.19% | 1,416 |
| Jul 16, 2026 | 2,948.30 | 2,959.00 | 2,933.00 | 2,942.80 | 2,942.80 | 0.79% | 2,538 |
| Jul 15, 2026 | 2,925.80 | 2,955.75 | 2,914.00 | 2,919.80 | 2,919.80 | -0.29% | 2,518 |
| Jul 14, 2026 | 2,960.05 | 2,960.05 | 2,920.75 | 2,928.40 | 2,928.40 | -1.33% | 2,992 |
| Jul 13, 2026 | 2,941.00 | 2,996.00 | 2,927.40 | 2,968.00 | 2,968.00 | 0.84% | 12,370 |
| Jul 10, 2026 | 2,905.55 | 2,966.00 | 2,905.55 | 2,943.20 | 2,943.20 | 1.15% | 3,867 |
| Jul 9, 2026 | 2,946.65 | 2,946.65 | 2,899.20 | 2,909.75 | 2,909.75 | -0.12% | 2,141 |
| Jul 8, 2026 | 2,960.10 | 2,975.25 | 2,893.45 | 2,913.15 | 2,913.15 | -2.26% | 5,398 |