Escorts Kubota Limited (BOM:500495)
India · Delayed Price · Currency is INR 2,788.15
-22.75 (-0.81%)
At close: Oct 7, 2026
BOM:500495 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 2,804.00 | 2,804.00 | 2,774.00 | 2,788.15 | 2,788.15 | -0.81% | 16,564 |
| Oct 6, 2026 | 2,792.70 | 2,865.60 | 2,785.70 | 2,810.90 | 2,810.90 | -0.45% | 10,121 |
| Oct 5, 2026 | 2,674.30 | 2,880.00 | 2,666.00 | 2,823.55 | 2,823.55 | 5.95% | 11,690 |
| Oct 1, 2026 | 2,691.15 | 2,700.05 | 2,550.00 | 2,665.10 | 2,665.10 | -1.90% | 32,314 |
| Sep 30, 2026 | 2,700.85 | 2,740.00 | 2,700.45 | 2,716.70 | 2,716.70 | 0.31% | 3,959 |
| Sep 29, 2026 | 2,754.90 | 2,754.90 | 2,701.20 | 2,708.35 | 2,708.35 | -1.12% | 2,688 |
| Sep 28, 2026 | 2,837.05 | 2,837.05 | 2,731.00 | 2,739.15 | 2,739.15 | -4.11% | 7,943 |
| Sep 25, 2026 | 2,806.85 | 2,868.05 | 2,806.85 | 2,856.45 | 2,856.45 | 1.07% | 4,549 |
| Sep 24, 2026 | 2,797.30 | 2,860.00 | 2,791.65 | 2,826.15 | 2,826.15 | 1.03% | 17,395 |
| Sep 23, 2026 | 2,809.45 | 2,828.00 | 2,786.50 | 2,797.30 | 2,797.30 | 0.06% | 1,635,846 |
| Sep 22, 2026 | 2,813.80 | 2,856.00 | 2,789.00 | 2,795.50 | 2,795.50 | -0.98% | 4,524 |
| Sep 21, 2026 | 2,784.50 | 2,859.10 | 2,784.50 | 2,823.15 | 2,823.15 | 1.01% | 3,027 |
| Sep 18, 2026 | 2,832.55 | 2,836.00 | 2,772.00 | 2,794.80 | 2,794.80 | -1.21% | 2,112 |
| Sep 17, 2026 | 2,818.80 | 2,843.70 | 2,818.00 | 2,829.10 | 2,829.10 | 0.48% | 2,012 |
| 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 |