Escorts Kubota Limited (NSE:ESCORTS)
India · Delayed Price · Currency is INR 3,521.00
-47.60 (-1.33%)
At close: Feb 16, 2026
Escorts Kubota Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 3,586.60 | 3,605.00 | 3,520.00 | 3,520.40 | - | -1.85% | 77,010 |
| Feb 13, 2026 | 3,630.00 | 3,692.60 | 3,577.90 | 3,586.60 | 3,568.60 | -1.35% | 173,264 |
| Feb 12, 2026 | 3,695.30 | 3,697.00 | 3,590.00 | 3,635.80 | 3,617.55 | -1.60% | 158,033 |
| Feb 11, 2026 | 3,809.00 | 3,809.00 | 3,675.00 | 3,695.00 | 3,676.46 | -3.36% | 229,437 |
| Feb 10, 2026 | 3,797.00 | 3,872.30 | 3,753.10 | 3,823.60 | 3,804.41 | 1.22% | 337,295 |
| Feb 9, 2026 | 3,794.00 | 3,857.00 | 3,745.40 | 3,777.60 | 3,758.64 | 0.37% | 95,553 |
| Feb 6, 2026 | 3,702.50 | 3,778.00 | 3,680.00 | 3,763.70 | 3,744.81 | 1.34% | 91,708 |
| Feb 5, 2026 | 3,599.80 | 3,725.00 | 3,571.80 | 3,714.10 | 3,695.46 | 3.18% | 168,164 |
| Feb 4, 2026 | 3,585.00 | 3,640.50 | 3,563.50 | 3,599.80 | 3,581.73 | -0.03% | 306,622 |
| Feb 3, 2026 | 3,610.00 | 3,639.00 | 3,535.00 | 3,600.80 | 3,582.73 | 2.84% | 421,228 |
| Feb 2, 2026 | 3,497.80 | 3,511.00 | 3,393.10 | 3,501.30 | 3,483.73 | 0.35% | 88,940 |
| Feb 1, 2026 | 3,401.10 | 3,501.00 | 3,401.10 | 3,489.20 | 3,471.69 | 3.21% | 102,779 |
| Jan 30, 2026 | 3,284.10 | 3,386.90 | 3,270.10 | 3,380.80 | 3,363.83 | 2.69% | 142,539 |
| Jan 29, 2026 | 3,490.00 | 3,498.00 | 3,280.10 | 3,292.30 | 3,275.78 | -5.46% | 162,257 |
| Jan 28, 2026 | 3,547.40 | 3,547.40 | 3,398.40 | 3,482.60 | 3,465.12 | 0.40% | 68,672 |
| Jan 27, 2026 | 3,500.40 | 3,576.00 | 3,404.20 | 3,468.80 | 3,451.39 | -0.90% | 63,207 |
| Jan 23, 2026 | 3,553.30 | 3,699.00 | 3,471.50 | 3,500.40 | 3,482.83 | -1.49% | 111,960 |
| Jan 22, 2026 | 3,645.00 | 3,645.00 | 3,540.00 | 3,553.30 | 3,535.47 | -0.62% | 61,901 |
| Jan 21, 2026 | 3,470.00 | 3,590.00 | 3,467.00 | 3,575.40 | 3,557.46 | 1.97% | 120,561 |
| Jan 20, 2026 | 3,573.00 | 3,574.30 | 3,467.70 | 3,506.20 | 3,488.60 | -1.87% | 178,166 |
| Jan 19, 2026 | 3,669.90 | 3,670.00 | 3,562.00 | 3,573.00 | 3,555.07 | -2.87% | 81,020 |
| Jan 16, 2026 | 3,714.90 | 3,744.50 | 3,658.00 | 3,678.40 | 3,659.94 | -0.31% | 105,729 |
| Jan 14, 2026 | 3,713.00 | 3,720.10 | 3,655.00 | 3,690.00 | 3,671.48 | -0.88% | 64,350 |
| Jan 13, 2026 | 3,783.00 | 3,783.00 | 3,700.00 | 3,722.60 | 3,703.92 | -0.77% | 51,332 |
| Jan 12, 2026 | 3,818.40 | 3,818.40 | 3,711.00 | 3,751.40 | 3,732.57 | -1.75% | 57,030 |
| Jan 9, 2026 | 3,870.00 | 3,880.40 | 3,801.00 | 3,818.40 | 3,799.24 | -1.64% | 33,444 |
| Jan 8, 2026 | 3,890.00 | 3,954.00 | 3,857.10 | 3,882.10 | 3,862.62 | -0.21% | 70,631 |
| Jan 7, 2026 | 3,935.00 | 3,939.50 | 3,828.10 | 3,890.10 | 3,870.58 | -1.48% | 68,517 |
| Jan 6, 2026 | 3,987.80 | 3,987.80 | 3,924.20 | 3,948.60 | 3,928.78 | -0.34% | 63,715 |
| Jan 5, 2026 | 3,877.00 | 3,975.50 | 3,847.00 | 3,962.10 | 3,942.22 | 2.99% | 160,073 |
| Jan 2, 2026 | 3,830.00 | 3,882.90 | 3,816.90 | 3,847.10 | 3,827.79 | 0.69% | 120,934 |
| Jan 1, 2026 | 3,721.00 | 3,850.00 | 3,721.00 | 3,820.60 | 3,801.43 | 2.71% | 231,329 |
| Dec 31, 2025 | 3,735.00 | 3,749.00 | 3,696.40 | 3,719.80 | 3,701.13 | 0.25% | 51,975 |
| Dec 30, 2025 | 3,723.00 | 3,744.40 | 3,685.00 | 3,710.40 | 3,691.78 | -0.31% | 31,293 |
| Dec 29, 2025 | 3,690.00 | 3,735.00 | 3,660.00 | 3,722.00 | 3,703.32 | 0.65% | 52,898 |
| Dec 26, 2025 | 3,728.40 | 3,750.00 | 3,686.60 | 3,698.10 | 3,679.54 | -0.82% | 26,015 |
| Dec 24, 2025 | 3,740.20 | 3,764.00 | 3,713.50 | 3,728.50 | 3,709.79 | -0.49% | 66,449 |
| Dec 23, 2025 | 3,639.00 | 3,779.00 | 3,637.00 | 3,747.00 | 3,728.20 | 3.35% | 185,367 |
| Dec 22, 2025 | 3,630.00 | 3,653.90 | 3,542.10 | 3,625.50 | 3,607.30 | 0.27% | 184,323 |
| Dec 19, 2025 | 3,667.90 | 3,685.40 | 3,590.10 | 3,615.80 | 3,597.65 | -0.62% | 125,821 |
| Dec 18, 2025 | 3,648.90 | 3,666.90 | 3,581.10 | 3,638.40 | 3,620.14 | -0.12% | 75,699 |
| Dec 17, 2025 | 3,678.20 | 3,750.00 | 3,625.10 | 3,642.90 | 3,624.62 | -0.96% | 40,589 |
| Dec 16, 2025 | 3,701.00 | 3,718.50 | 3,665.00 | 3,678.20 | 3,659.74 | -1.10% | 38,860 |
| Dec 15, 2025 | 3,655.00 | 3,726.00 | 3,645.00 | 3,719.10 | 3,700.44 | 1.62% | 35,605 |
| Dec 12, 2025 | 3,703.00 | 3,728.50 | 3,650.00 | 3,659.70 | 3,641.33 | -0.42% | 38,676 |
| Dec 11, 2025 | 3,665.00 | 3,689.00 | 3,624.00 | 3,675.30 | 3,656.85 | 0.77% | 29,721 |
| Dec 10, 2025 | 3,700.90 | 3,708.00 | 3,631.20 | 3,647.30 | 3,629.00 | -0.75% | 27,337 |
| Dec 9, 2025 | 3,670.00 | 3,694.30 | 3,584.20 | 3,674.80 | 3,656.36 | -0.04% | 66,430 |
| Dec 8, 2025 | 3,710.90 | 3,740.00 | 3,650.00 | 3,676.20 | 3,657.75 | -0.94% | 54,172 |
| Dec 5, 2025 | 3,733.80 | 3,783.40 | 3,693.60 | 3,710.90 | 3,692.28 | -0.61% | 40,125 |