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 |
| Dec 24, 2025 | 3,725.45 | 3,764.95 | 3,712.95 | 3,726.55 | 3,707.85 | -0.51% | 2,026 |
| Dec 23, 2025 | 3,618.45 | 3,777.50 | 3,618.45 | 3,745.50 | 3,726.71 | 3.14% | 9,931 |
| Dec 22, 2025 | 3,625.20 | 3,655.70 | 3,551.70 | 3,631.40 | 3,613.18 | 0.21% | 7,042 |
| Dec 19, 2025 | 3,639.15 | 3,687.60 | 3,590.50 | 3,623.95 | 3,605.77 | -0.40% | 3,981 |
| Dec 18, 2025 | 3,641.00 | 3,657.90 | 3,582.90 | 3,638.65 | 3,620.39 | -0.17% | 4,140 |
| Dec 17, 2025 | 3,726.85 | 3,735.95 | 3,629.25 | 3,644.75 | 3,626.46 | -1.28% | 4,109 |
| Dec 16, 2025 | 3,728.40 | 3,735.20 | 3,663.30 | 3,692.15 | 3,673.63 | -0.74% | 1,380 |
| Dec 15, 2025 | 3,660.05 | 3,730.80 | 3,646.85 | 3,719.65 | 3,700.99 | 1.65% | 1,015 |
| Dec 12, 2025 | 3,680.55 | 3,729.45 | 3,648.05 | 3,659.20 | 3,640.84 | -0.52% | 2,429 |
| Dec 11, 2025 | 3,650.00 | 3,689.55 | 3,627.40 | 3,678.20 | 3,659.75 | 0.94% | 1,515 |
| Dec 10, 2025 | 3,673.10 | 3,705.00 | 3,634.45 | 3,643.95 | 3,625.67 | -0.79% | 1,320 |
| Dec 9, 2025 | 3,679.70 | 3,686.00 | 3,583.85 | 3,673.10 | 3,654.67 | -0.13% | 5,048 |
| Dec 8, 2025 | 3,709.30 | 3,741.75 | 3,650.00 | 3,677.80 | 3,659.35 | -0.85% | 1,708 |
| Dec 5, 2025 | 3,713.35 | 3,770.10 | 3,687.35 | 3,709.25 | 3,690.64 | -0.87% | 4,250 |
| Dec 4, 2025 | 3,782.50 | 3,782.50 | 3,714.30 | 3,741.90 | 3,723.13 | -1.53% | 5,762 |
| Dec 3, 2025 | 3,750.05 | 3,810.00 | 3,723.15 | 3,800.20 | 3,781.13 | 1.13% | 4,504 |
| Dec 2, 2025 | 3,800.25 | 3,818.35 | 3,745.00 | 3,757.90 | 3,739.05 | -2.23% | 2,519 |
| Dec 1, 2025 | 3,840.00 | 3,906.00 | 3,833.00 | 3,843.45 | 3,824.17 | 0.72% | 8,263 |
| Nov 28, 2025 | 3,831.85 | 3,895.00 | 3,789.00 | 3,815.95 | 3,796.80 | -0.83% | 10,404 |
| Nov 27, 2025 | 3,654.15 | 3,857.95 | 3,654.15 | 3,847.85 | 3,828.54 | 4.47% | 10,123 |
| Nov 26, 2025 | 3,640.05 | 3,707.70 | 3,623.00 | 3,683.10 | 3,664.62 | 1.36% | 2,766 |
| Nov 25, 2025 | 3,660.25 | 3,681.00 | 3,605.05 | 3,633.60 | 3,615.37 | -1.03% | 2,075 |
| Nov 24, 2025 | 3,611.00 | 3,686.10 | 3,601.00 | 3,671.50 | 3,653.08 | 1.68% | 5,275 |
| Nov 21, 2025 | 3,537.45 | 3,644.70 | 3,537.45 | 3,610.95 | 3,592.83 | 1.43% | 132,816 |
| Nov 20, 2025 | 3,557.45 | 3,611.50 | 3,551.60 | 3,560.00 | 3,542.14 | -0.62% | 1,202 |
| Nov 19, 2025 | 3,683.70 | 3,683.70 | 3,577.00 | 3,582.05 | 3,564.08 | -0.74% | 5,579 |
| Nov 18, 2025 | 3,610.90 | 3,629.45 | 3,560.45 | 3,608.60 | 3,590.49 | -0.31% | 1,252 |
| Nov 17, 2025 | 3,560.60 | 3,634.00 | 3,560.60 | 3,619.90 | 3,601.74 | 2.03% | 2,223 |
| Nov 14, 2025 | 3,611.60 | 3,611.70 | 3,535.00 | 3,547.90 | 3,530.10 | -1.65% | 1,581 |
| Nov 13, 2025 | 3,579.05 | 3,645.00 | 3,579.05 | 3,607.60 | 3,589.50 | 1.05% | 2,066 |
| Nov 12, 2025 | 3,580.15 | 3,615.55 | 3,563.10 | 3,570.10 | 3,552.19 | -1.24% | 3,762 |
| Nov 11, 2025 | 3,599.85 | 3,648.50 | 3,545.00 | 3,615.10 | 3,596.96 | 1.87% | 3,992 |
| Nov 10, 2025 | 3,667.15 | 3,667.15 | 3,540.30 | 3,548.85 | 3,531.04 | -2.25% | 5,750 |
| Nov 7, 2025 | 3,700.00 | 3,700.00 | 3,575.85 | 3,630.45 | 3,612.24 | -1.72% | 8,607 |
| Nov 6, 2025 | 3,820.60 | 3,820.60 | 3,670.00 | 3,694.05 | 3,675.52 | -3.28% | 17,043 |
| Nov 4, 2025 | 3,874.55 | 3,874.55 | 3,752.70 | 3,819.50 | 3,800.34 | -0.70% | 11,381 |
| Nov 3, 2025 | 3,782.15 | 3,879.50 | 3,782.15 | 3,846.25 | 3,826.95 | 1.50% | 14,961 |
| Oct 31, 2025 | 3,704.70 | 3,820.00 | 3,704.70 | 3,789.30 | 3,770.29 | 2.03% | 3,259 |
| Oct 30, 2025 | 3,724.05 | 3,731.90 | 3,685.00 | 3,713.80 | 3,695.17 | -0.10% | 1,590 |
| Oct 29, 2025 | 3,730.00 | 3,757.00 | 3,699.00 | 3,717.40 | 3,698.75 | - | 2,049 |
| Oct 28, 2025 | 3,655.00 | 3,730.75 | 3,655.00 | 3,717.50 | 3,698.85 | 1.63% | 2,430 |
| Oct 27, 2025 | 3,679.40 | 3,693.75 | 3,645.45 | 3,657.80 | 3,639.45 | -0.05% | 1,677 |
| Oct 24, 2025 | 3,670.20 | 3,676.05 | 3,610.00 | 3,659.55 | 3,641.19 | -0.75% | 3,786 |
| Oct 23, 2025 | 3,705.50 | 3,711.90 | 3,665.15 | 3,687.15 | 3,668.65 | -0.33% | 4,968 |
| Oct 21, 2025 | 3,695.30 | 3,731.30 | 3,688.10 | 3,699.45 | 3,680.89 | 0.11% | 1,151 |
| Oct 20, 2025 | 3,728.80 | 3,728.80 | 3,686.00 | 3,695.30 | 3,676.76 | -0.09% | 2,716 |
| Oct 17, 2025 | 3,740.70 | 3,768.35 | 3,686.60 | 3,698.60 | 3,680.04 | -2.18% | 4,471 |
| Oct 16, 2025 | 3,652.80 | 3,794.55 | 3,652.80 | 3,781.20 | 3,762.23 | 2.64% | 14,229 |
| Oct 15, 2025 | 3,607.25 | 3,690.00 | 3,601.35 | 3,683.95 | 3,665.47 | 1.96% | 4,395 |
| Oct 14, 2025 | 3,598.25 | 3,622.00 | 3,576.95 | 3,613.30 | 3,595.17 | 1.02% | 2,488 |