Escorts Kubota Limited (BOM:500495)
India · Delayed Price · Currency is INR 3,085.05
-3.35 (-0.11%)
At close: Aug 21, 2026
BOM:500495 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 2,990.85 | 3,016.15 | 2,955.05 | 2,980.50 | 2,980.50 | 0.12% | 1,752 |
| Jul 6, 2026 | 2,984.45 | 3,010.40 | 2,935.00 | 2,976.85 | 2,976.85 | 0.40% | 11,106 |
| Jul 3, 2026 | 2,940.30 | 2,981.00 | 2,923.85 | 2,965.00 | 2,965.00 | 1.64% | 81,518 |
| Jul 2, 2026 | 2,945.20 | 2,976.15 | 2,930.45 | 2,950.15 | 2,917.15 | 0.17% | 4,560 |
| Jul 1, 2026 | 2,966.05 | 3,020.85 | 2,926.80 | 2,945.20 | 2,912.26 | 0.45% | 13,027 |
| Jun 30, 2026 | 2,919.50 | 2,964.00 | 2,908.45 | 2,932.00 | 2,899.20 | 1.24% | 3,755 |
| Jun 29, 2026 | 2,964.40 | 2,989.90 | 2,884.30 | 2,896.10 | 2,863.70 | -1.76% | 8,499 |
| Jun 25, 2026 | 2,969.20 | 3,020.00 | 2,939.75 | 2,948.05 | 2,915.07 | 0.53% | 10,905 |
| Jun 24, 2026 | 2,938.00 | 2,938.05 | 2,900.00 | 2,932.45 | 2,899.65 | -0.41% | 2,575 |
| Jun 23, 2026 | 2,959.65 | 2,986.15 | 2,927.90 | 2,944.40 | 2,911.46 | -0.24% | 13,545 |
| Jun 22, 2026 | 2,830.00 | 2,960.00 | 2,830.00 | 2,951.35 | 2,918.34 | 4.35% | 19,700 |
| Jun 19, 2026 | 2,823.85 | 2,837.60 | 2,786.40 | 2,828.45 | 2,796.81 | 0.51% | 5,428 |
| Jun 18, 2026 | 2,849.90 | 2,849.90 | 2,804.00 | 2,814.10 | 2,782.62 | -0.58% | 2,788 |
| Jun 17, 2026 | 2,833.25 | 2,874.65 | 2,823.00 | 2,830.50 | 2,798.84 | -0.08% | 5,158 |
| Jun 16, 2026 | 2,809.70 | 2,903.85 | 2,800.40 | 2,832.90 | 2,801.21 | 0.98% | 14,341 |
| Jun 15, 2026 | 2,791.80 | 2,832.80 | 2,790.30 | 2,805.40 | 2,774.02 | 1.58% | 8,207 |
| Jun 12, 2026 | 2,761.20 | 2,765.00 | 2,730.00 | 2,761.80 | 2,730.91 | 1.42% | 2,699 |