Escorts Kubota share price history

NSE: ESCORTSBSE: 500495Agricultural, Commercial & Construction VehiclesMid Cap

Escorts Kubota Limited · Formerly Escorts · Face value ₹10 · Listed Jul 1961 on BSE, Mar 1995 on NSE

₹2,576.40₹44.50 (1.70%)BSE ₹2,577.10

Share price at the NSE close on 30 Oct 2026. Previous close ₹2,620.90.

30 Oct: open ₹2,620.00, high ₹2,625.90, low ₹2,567.60

52-week range of traded prices to 30 Oct 2026

₹2,550.10Low, 1 Oct 2026₹3,987.80High, 6 Jan 2026

Next results date: the board meets on 2 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹28,824 Cr238th largest listed
P/E: 20.84
P/B: 2.33
Dividend yield: 1.98%
ROE: 12.2%
ROCE: 10.2%
Debt to equity: 0.00
Volume, NSE: 66,67938.5% delivered

Escorts Kubota share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Escorts Kubota's share price is on record from 2 Jan 2007, when it closed at ₹113.00, to 30 Oct 2026. Its highest close was ₹4,374.70 on 25 Sep 2024 and its lowest ₹31.30 on 2 Dec 2008.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	2,576.40	−30.7%	3,962.10	2,575.90	3,721.00	3,987.80	2,550.10	2,50,26,351
2025	3,719.80	+11.6%	3,847.80	2,868.95	3,329.05	4,180.00	2,776.40	4,01,57,578
2024	3,332.55	+11.7%	4,374.70	2,701.40	2,996.00	4,420.00	2,648.40	6,92,37,297
2023	2,983.10	+39.4%	3,413.75	1,831.85	2,161.95	3,440.15	1,807.70	8,36,80,743
2022	2,140.15	+12.1%	2,346.60	1,444.80	1,899.10	2,358.35	1,306.70	16,06,72,114
2021	1,908.70	+51.4%	1,908.85	1,118.60	1,289.60	1,918.90	1,100.00	38,76,99,530
2020	1,260.40	+100.2%	1,432.40	550.75	630.00	1,452.65	526.05	69,28,70,477
2019	629.60	−10.8%	821.55	432.65	708.50	833.90	423.55	58,68,71,021
2018	706.10	−10.3%	1,004.30	556.30	787.85	1,017.70	541.00	35,04,25,971
2017	787.45	+165.4%	787.45	320.75	298.95	796.60	293.50	34,18,47,828
2016	296.70	+72.6%	408.70	117.20	171.90	414.40	112.80	35,73,29,691
2015	171.90	+33.7%	186.50	102.80	127.70	188.20	101.40	27,47,82,492
2014	128.55	−6.5%	171.25	105.80	137.60	174.25	102.50	44,18,75,331
2013	137.55	+86.0%	142.55	49.40	74.70	145.20	48.40	25,96,63,745
2012	73.95	+11.9%	91.05	56.10	66.80	93.30	55.30	36,96,00,710
2011	66.10	−61.6%	183.75	64.85	174.45	186.20	62.85	28,02,00,295
2010	172.25	+30.2%	238.95	118.75	133.00	245.80	115.00	20,19,60,196
2009	132.30	+230.3%	134.45	32.65	41.10	136.50	31.80	33,57,06,019
2008	40.05	−75.4%	168.45	31.30	163.10	178.00	30.50	10,00,28,048
2007	162.50	–	168.25	73.00	111.60	189.00	72.15	29,48,76,953

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2,576.40	−5.1%	2,700.00	2,888.40	2,550.10	15,60,772
Sep 2026	2,715.20	−9.3%	3,050.00	3,105.00	2,700.10	15,06,742
Aug 2026	2,995.00	−2.9%	3,110.00	3,173.10	2,967.70	21,02,153
Jul 2026	3,086.00	+5.1%	2,960.00	3,099.00	2,880.00	26,27,797
Jun 2026	2,935.90	+2.7%	2,871.00	3,022.00	2,700.00	29,97,732
May 2026	2,859.80	−11.8%	3,305.00	3,408.00	2,750.00	39,12,774
Apr 2026	3,241.60	+18.3%	2,800.00	3,382.00	2,710.10	20,81,729
Mar 2026	2,740.30	−22.1%	3,410.10	3,500.00	2,730.00	30,41,587
Feb 2026	3,518.60	+4.1%	3,401.10	3,872.30	3,393.10	31,77,698
Jan 2026	3,380.80	−9.1%	3,721.00	3,987.80	3,270.10	20,17,367
Dec 2025	3,719.80	−2.6%	3,840.00	3,907.10	3,542.10	15,02,710
Nov 2025	3,817.40	+0.8%	3,796.40	3,896.90	3,532.80	22,02,172
Oct 2025	3,786.50	+9.9%	3,446.60	3,824.00	3,446.60	30,24,932
Sep 2025	3,446.60	−3.4%	3,567.80	4,180.00	3,404.00	62,61,996
Aug 2025	3,567.80	+6.2%	3,380.00	3,720.00	3,250.70	24,89,404
Jul 2025	3,359.20	+0.7%	3,345.00	3,509.00	3,254.80	19,72,208
Jun 2025	3,334.60	+0.4%	3,321.70	3,422.40	2,776.40	38,43,452
May 2025	3,321.70	+1.9%	3,230.00	3,616.60	3,102.00	50,65,950
Apr 2025	3,259.00	+0.3%	3,250.05	3,467.30	2,959.00	20,63,410
Mar 2025	3,250.05	+13.3%	2,909.95	3,301.95	2,851.00	29,00,921
Feb 2025	2,868.95	−20.8%	3,630.00	3,676.50	2,825.20	44,75,125
Jan 2025	3,623.45	+8.7%	3,329.05	3,656.00	3,222.60	43,55,298
Dec 2024	3,332.55	−6.2%	3,534.05	3,580.00	3,102.00	48,41,505
Nov 2024	3,553.90	−5.1%	3,800.00	3,825.00	3,404.50	29,96,820
Oct 2024	3,745.10	−12.3%	4,268.80	4,340.95	3,346.00	68,63,835
Sep 2024	4,268.80	+10.8%	3,860.00	4,420.00	3,621.00	65,60,364
Aug 2024	3,853.90	−7.7%	4,200.00	4,234.45	3,637.00	48,43,277
Jul 2024	4,173.40	+0.6%	4,131.00	4,223.00	3,845.30	61,32,726
Jun 2024	4,146.50	+8.6%	3,845.00	4,409.55	3,556.45	54,95,290
May 2024	3,818.30	+13.7%	3,365.00	3,960.00	3,331.10	68,38,931
Apr 2024	3,358.55	+20.9%	2,779.00	3,410.00	2,768.30	68,86,899
Mar 2024	2,777.30	−2.8%	2,845.05	2,966.35	2,670.55	34,02,464
Feb 2024	2,856.45	−4.3%	3,023.95	3,045.00	2,648.40	71,07,202
Jan 2024	2,983.25	0.0%	2,996.00	3,058.80	2,790.00	72,67,984
Dec 2023	2,983.10	−5.3%	3,179.95	3,284.60	2,924.50	63,95,281
Nov 2023	3,150.30	+0.6%	3,149.00	3,293.15	3,011.55	67,69,343
Oct 2023	3,132.50	−1.7%	3,181.00	3,440.15	3,031.10	82,55,541
Sep 2023	3,185.10	+0.8%	3,110.00	3,343.00	3,026.00	78,47,190
Aug 2023	3,159.25	+24.4%	2,559.00	3,343.85	2,470.25	1,46,66,739
Jul 2023	2,539.45	+12.9%	2,249.00	2,581.00	2,192.00	61,10,372
Jun 2023	2,248.40	+3.3%	2,200.05	2,259.90	2,111.85	56,12,478
May 2023	2,176.30	+9.9%	1,970.00	2,191.00	1,964.15	57,89,500
Apr 2023	1,981.15	+4.8%	1,895.35	2,010.00	1,831.50	59,25,090
Mar 2023	1,891.05	−8.9%	2,080.05	2,093.80	1,807.70	42,73,636
Feb 2023	2,075.35	−0.6%	2,109.30	2,139.00	1,915.05	83,49,581
Jan 2023	2,088.40	−2.4%	2,161.95	2,223.00	1,990.05	36,85,992
Dec 2022	2,140.15	−6.4%	2,290.00	2,358.35	1,990.60	77,84,702
Nov 2022	2,286.50	+12.2%	2,048.00	2,303.90	1,926.00	1,51,01,188
Oct 2022	2,038.35	−4.2%	2,133.00	2,161.45	1,945.75	56,68,226
Sep 2022	2,127.80	+6.7%	1,975.00	2,190.00	1,904.05	1,74,52,724
Aug 2022	1,994.75	+15.1%	1,710.20	2,033.85	1,604.65	1,59,17,551
Jul 2022	1,733.00	+19.9%	1,449.95	1,793.95	1,424.55	1,11,74,413
Jun 2022	1,444.80	−11.4%	1,646.25	1,646.25	1,306.70	68,64,042
May 2022	1,629.95	−0.3%	1,631.25	1,683.65	1,531.70	1,10,17,667
Apr 2022	1,634.85	−3.3%	1,670.00	1,934.00	1,510.15	1,95,51,799
Mar 2022	1,690.85	−8.6%	1,872.05	1,882.00	1,601.15	2,23,90,834
Feb 2022	1,850.95	0.0%	1,844.00	1,882.10	1,749.60	1,57,11,418
Jan 2022	1,850.35	−3.1%	1,899.10	1,914.85	1,829.35	1,20,37,550
Dec 2021	1,908.70	+3.4%	1,853.00	1,918.90	1,791.10	1,85,85,613
Nov 2021	1,846.30	+17.6%	1,566.10	1,889.75	1,441.10	6,49,95,569
Oct 2021	1,569.40	+6.0%	1,463.00	1,588.00	1,422.00	2,39,86,439
Sep 2021	1,480.10	+9.9%	1,347.00	1,571.90	1,288.00	3,56,02,618
Aug 2021	1,346.35	+13.7%	1,184.00	1,379.20	1,157.70	4,66,79,942
Jul 2021	1,184.35	−2.9%	1,235.85	1,241.85	1,128.00	1,59,51,690
Jun 2021	1,220.10	+4.1%	1,189.00	1,234.25	1,131.10	3,38,59,139
May 2021	1,171.80	+4.8%	1,106.50	1,192.80	1,100.00	3,31,58,556
Apr 2021	1,118.60	−13.1%	1,310.00	1,316.90	1,111.00	2,56,24,644
Mar 2021	1,287.80	−1.8%	1,342.00	1,389.40	1,260.50	1,89,20,769
Feb 2021	1,310.90	+8.7%	1,240.00	1,468.45	1,185.00	3,36,67,208
Jan 2021	1,205.70	−4.3%	1,289.60	1,389.70	1,201.10	3,66,67,343
Dec 2020	1,260.40	−10.2%	1,412.00	1,452.65	1,181.60	3,95,21,889
Nov 2020	1,403.85	+16.9%	1,207.00	1,446.80	1,185.05	3,48,00,310
Oct 2020	1,200.95	−8.9%	1,310.00	1,310.00	1,145.95	3,72,81,671
Sep 2020	1,318.45	+21.2%	1,120.05	1,342.75	1,078.05	7,28,50,151
Aug 2020	1,087.60	−4.1%	1,122.00	1,198.00	1,077.40	4,14,23,331
Jul 2020	1,134.00	+9.0%	1,053.00	1,210.00	1,018.10	5,40,99,473
Jun 2020	1,040.00	+15.1%	912.00	1,061.70	895.15	6,32,55,453
May 2020	903.25	+26.6%	690.00	918.95	667.30	7,21,02,368
Apr 2020	713.35	+7.7%	637.00	792.65	558.85	6,71,74,362
Mar 2020	662.60	−15.1%	820.00	875.00	526.05	6,83,93,167
Feb 2020	780.10	−2.9%	798.95	914.70	764.75	6,92,35,533
Jan 2020	803.65	+27.6%	630.00	835.50	601.30	7,27,32,769
Dec 2019	629.60	−1.2%	641.35	666.40	585.50	4,37,60,429
Nov 2019	637.20	−3.4%	660.00	687.80	631.00	3,68,25,842
Oct 2019	659.35	+13.6%	584.95	674.60	567.00	6,21,09,443
Sep 2019	580.35	+13.7%	500.00	681.00	450.50	9,16,76,653
Aug 2019	510.20	+8.6%	463.00	521.65	423.55	5,21,82,406
Jul 2019	469.95	−12.4%	538.10	581.95	453.10	5,91,89,714
Jun 2019	536.45	−10.3%	595.00	612.20	519.30	3,67,78,118
May 2019	597.95	−19.1%	713.50	714.00	542.00	5,05,31,642
Apr 2019	738.90	−7.2%	803.00	804.70	720.00	2,47,16,716
Mar 2019	796.05	+21.1%	672.60	833.90	663.40	4,77,67,344
Feb 2019	657.60	−0.3%	673.85	693.70	601.00	3,61,66,345
Jan 2019	659.60	−6.6%	708.50	764.80	630.25	4,51,66,369
Dec 2018	706.10	+0.2%	719.80	719.80	585.05	3,68,09,975
Nov 2018	704.70	+12.4%	645.00	709.80	636.00	3,72,94,428
Oct 2018	627.00	+2.5%	607.80	649.60	541.00	3,84,75,106
Sep 2018	611.80	−29.7%	868.00	876.00	601.35	2,56,78,687
Aug 2018	869.75	−6.3%	929.10	929.15	852.25	2,08,52,698
Jul 2018	928.05	+6.5%	872.00	943.55	827.25	2,82,33,522
Jun 2018	871.65	−6.5%	940.70	958.85	821.35	1,76,47,036
May 2018	932.45	−7.2%	1,010.00	1,017.70	841.25	2,89,18,618
Apr 2018	1,004.30	+22.8%	828.70	1,006.80	826.10	3,17,89,920
Mar 2018	818.10	−8.4%	904.30	906.90	788.15	1,63,13,026
Feb 2018	892.85	+10.0%	814.95	922.95	814.05	3,80,78,931
Jan 2018	811.75	+3.1%	787.85	852.65	740.00	3,03,34,024
Dec 2017	787.45	+9.6%	730.00	796.60	645.85	2,84,15,170
Nov 2017	718.25	−5.5%	766.00	780.90	679.20	2,15,13,841
Oct 2017	760.15	+15.2%	665.95	787.75	652.05	2,40,36,713
Sep 2017	659.65	+1.9%	649.95	687.15	605.40	2,38,55,609
Aug 2017	647.30	−3.3%	672.00	709.00	544.00	3,26,12,266
Jul 2017	669.35	+3.8%	639.00	695.95	634.55	2,59,89,113
Jun 2017	645.15	−6.9%	697.00	767.55	635.00	3,90,86,982
May 2017	692.95	+26.6%	555.00	696.75	553.25	4,01,26,284
Apr 2017	547.50	+1.6%	545.10	563.50	520.20	1,55,82,499
Mar 2017	538.75	+20.0%	450.90	549.00	445.55	3,29,03,633
Feb 2017	449.05	+23.5%	365.00	463.45	361.20	3,31,82,331
Jan 2017	363.60	+22.5%	298.95	375.90	293.50	2,45,43,387
Dec 2016	296.70	−8.1%	324.90	331.00	277.05	1,54,18,035
Nov 2016	322.70	−14.1%	378.00	390.80	270.00	2,59,07,414
Oct 2016	375.75	0.0%	383.40	414.40	368.05	3,12,06,912
Sep 2016	375.60	+15.4%	326.40	392.70	325.05	4,83,45,083
Aug 2016	325.45	+24.0%	264.95	334.90	255.50	6,07,31,835
Jul 2016	262.50	+19.4%	221.90	269.70	214.00	4,12,87,823
Jun 2016	219.90	+25.9%	176.00	225.50	168.20	6,52,53,119
May 2016	174.70	+3.2%	168.85	181.70	162.60	2,09,39,823
Apr 2016	169.25	+21.5%	138.15	175.85	137.70	2,26,94,430
Mar 2016	139.25	+10.8%	126.35	144.30	124.80	87,15,134
Feb 2016	125.70	−7.0%	135.85	138.20	112.80	82,78,949
Jan 2016	135.15	−21.4%	171.90	173.80	124.80	85,51,134
Dec 2015	171.90	−1.6%	175.10	176.40	150.70	1,21,38,934
Nov 2015	174.70	−0.9%	176.70	180.50	148.80	1,65,55,552
Oct 2015	176.20	+15.4%	153.55	188.20	153.30	3,18,69,838
Sep 2015	152.75	−12.6%	172.00	176.50	148.55	2,49,01,997
Aug 2015	174.75	+23.5%	141.00	180.50	130.70	5,72,96,800
Jul 2015	141.45	+17.7%	120.40	150.90	119.90	2,77,72,135
Jun 2015	120.20	+7.9%	112.35	125.00	101.40	1,94,52,640
May 2015	111.35	−10.0%	125.45	127.30	110.00	98,63,523
Apr 2015	123.75	−2.8%	127.95	143.00	120.00	1,54,46,948
Mar 2015	127.35	−5.2%	135.40	145.55	124.40	1,82,15,002
Feb 2015	134.35	+4.0%	128.05	137.80	111.05	2,27,08,752
Jan 2015	129.15	+0.5%	127.70	139.05	120.15	1,85,60,371
Dec 2014	128.55	−8.2%	139.40	143.50	113.80	2,05,90,350
Nov 2014	140.10	−17.5%	170.70	173.65	136.10	2,33,41,526
Oct 2014	169.75	+11.7%	151.20	174.25	148.20	4,55,80,658
Sep 2014	152.00	+33.5%	114.10	167.05	114.00	10,54,63,306
Aug 2014	113.85	−4.3%	118.00	119.00	108.30	1,35,01,673
Jul 2014	119.00	−11.9%	135.60	144.20	115.00	2,62,69,500
Jun 2014	135.15	+8.3%	126.50	148.80	124.60	5,25,69,635
May 2014	124.80	−1.3%	127.45	137.50	102.50	4,69,51,635
Apr 2014	126.45	+9.7%	115.90	135.70	115.30	3,85,34,585
Mar 2014	115.25	+0.2%	116.20	126.85	113.10	2,37,31,855
Feb 2014	115.00	−7.3%	124.00	127.90	106.15	1,79,06,755
Jan 2014	124.05	−9.8%	137.60	141.00	113.95	2,74,33,853
Dec 2013	137.55	+17.3%	117.45	145.20	111.20	3,76,82,935
Nov 2013	117.25	+20.9%	97.70	125.60	97.60	4,55,45,500
Oct 2013	97.00	+14.7%	84.70	101.00	84.55	4,31,20,437
Sep 2013	84.55	+2.7%	82.80	88.50	79.65	1,20,02,319
Aug 2013	82.30	+6.8%	78.00	95.40	64.00	2,79,55,526
Jul 2013	77.05	+4.7%	74.00	88.95	71.40	2,59,83,978
Jun 2013	73.60	+5.9%	69.25	75.65	65.00	1,90,07,003
May 2013	69.50	+21.7%	57.50	70.65	56.85	1,74,44,618
Apr 2013	57.10	+15.4%	51.00	58.25	49.70	44,63,006
Mar 2013	49.50	−18.3%	60.05	61.00	48.40	49,41,811
Feb 2013	60.60	−10.2%	68.20	72.00	60.40	95,84,823
Jan 2013	67.50	−8.7%	74.70	76.90	64.15	1,19,31,789
Dec 2012	73.95	+11.3%	66.85	74.90	65.10	2,60,57,533
Nov 2012	66.45	+1.0%	66.30	68.15	60.25	1,22,43,666
Oct 2012	65.80	+2.9%	64.40	71.00	62.80	2,40,92,828
Sep 2012	63.95	+4.6%	61.35	65.60	60.10	2,72,03,608
Aug 2012	61.15	+5.2%	58.05	67.90	57.50	2,60,50,499
Jul 2012	58.10	−15.2%	69.00	72.60	55.30	2,67,14,806
Jun 2012	68.55	+8.0%	63.50	69.30	61.15	1,94,90,118
May 2012	63.50	−13.9%	75.20	75.50	62.30	2,19,28,396
Apr 2012	73.75	+7.5%	69.00	84.10	69.00	4,77,73,980
Mar 2012	68.60	−12.6%	77.95	79.10	66.00	2,78,89,539
Feb 2012	78.45	−3.6%	81.50	93.30	75.00	7,32,04,459
Jan 2012	81.35	+23.1%	66.80	86.15	65.10	3,69,51,278
Dec 2011	66.10	−17.5%	79.85	84.85	64.00	1,85,27,412
Nov 2011	80.15	−6.0%	85.90	92.45	74.55	2,84,38,234
Oct 2011	85.25	+20.5%	69.85	86.95	69.05	2,97,33,031
Sep 2011	70.75	+2.5%	70.05	78.60	66.25	3,19,14,501
Aug 2011	69.05	−29.9%	99.50	100.60	62.85	3,35,30,597
Jul 2011	98.55	−12.8%	114.20	120.00	98.25	2,36,23,316
Jun 2011	113.00	−15.4%	134.75	134.85	97.90	2,00,72,082
May 2011	133.55	−2.6%	138.50	140.40	116.65	1,29,64,154
Apr 2011	137.10	−3.2%	143.00	149.00	130.55	1,01,66,321
Mar 2011	141.65	+25.3%	114.50	145.85	113.60	2,70,62,751
Feb 2011	113.05	−14.0%	133.90	134.60	94.00	2,89,52,177
Jan 2011	131.45	−23.7%	174.45	186.20	130.10	1,52,15,719
Dec 2010	172.25	−9.4%	191.00	205.40	152.15	1,91,84,909
Nov 2010	190.05	−13.9%	222.95	245.80	189.10	1,26,30,857
Oct 2010	220.70	+2.7%	218.00	237.35	208.60	1,16,04,661
Sep 2010	214.95	+11.1%	195.00	220.75	191.00	1,74,74,510
Aug 2010	193.55	−1.1%	196.80	202.95	179.55	1,43,40,198
Jul 2010	195.70	+2.0%	191.35	212.30	188.00	1,19,47,761
Jun 2010	191.80	+7.7%	175.00	206.75	172.10	98,55,662
May 2010	178.15	−0.7%	180.00	196.35	160.55	1,49,65,921
Apr 2010	179.45	+20.4%	149.15	183.90	148.50	2,76,95,366
Mar 2010	149.00	+14.7%	130.20	161.40	129.65	1,98,69,864
Feb 2010	129.90	+4.9%	123.60	133.65	115.00	1,32,10,566
Jan 2010	123.85	−6.4%	133.00	159.70	118.00	2,91,79,921
Dec 2009	132.30	+16.4%	114.75	136.50	103.55	3,00,48,897
Nov 2009	113.65	+7.2%	104.80	119.00	98.15	2,33,83,791
Oct 2009	106.00	−4.0%	111.65	133.70	102.00	4,79,83,431
Sep 2009	110.40	+52.7%	74.80	112.80	71.30	5,55,94,062
Aug 2009	72.30	−1.1%	73.85	79.90	64.30	2,27,70,139
Jul 2009	73.10	+26.4%	58.50	76.45	53.70	3,29,33,535
Jun 2009	57.85	−11.7%	66.50	85.80	55.40	3,77,08,709
May 2009	65.55	+61.7%	42.00	66.40	41.25	3,61,38,041
Apr 2009	40.55	+15.0%	35.80	51.65	35.05	3,70,10,265
Mar 2009	35.25	+4.0%	33.60	42.40	31.80	70,60,338
Feb 2009	33.90	−7.6%	36.00	39.95	32.85	20,89,697
Jan 2009	36.70	−8.4%	41.10	45.80	34.50	29,85,114
Dec 2008	40.05	+25.5%	32.90	46.00	30.50	64,75,177
Nov 2008	31.90	−10.9%	37.45	44.80	31.05	23,44,175
Oct 2008	35.80	−40.3%	60.25	62.85	31.00	28,90,641
Sep 2008	60.00	−26.2%	81.00	84.95	51.60	32,51,795
Aug 2008	81.35	+10.3%	76.00	90.80	75.80	1,20,12,761
Jul 2008	73.75	+2.9%	71.00	77.95	60.00	72,66,243
Jun 2008	71.70	−24.4%	95.80	96.30	70.75	67,60,218
May 2008	94.85	−7.9%	103.50	113.90	90.40	1,01,15,439
Apr 2008	102.95	+20.1%	87.30	107.50	81.10	80,63,005
Mar 2008	85.70	−19.5%	103.00	107.95	79.30	56,92,311
Feb 2008	106.40	+25.0%	84.70	115.00	82.00	1,68,48,162
Jan 2008	85.10	−47.6%	163.10	178.00	75.55	1,83,08,121
Dec 2007	162.50	+6.3%	154.00	172.75	140.10	2,16,47,920
Nov 2007	152.80	+27.9%	122.00	189.00	104.10	4,55,66,562
Oct 2007	119.45	+0.5%	112.45	135.85	99.10	3,83,74,583
Sep 2007	118.85	+25.0%	95.75	122.70	86.00	5,30,80,349
Aug 2007	95.10	−8.7%	102.50	102.50	72.15	2,52,60,330
Jul 2007	104.15	−5.0%	109.05	123.90	101.00	1,21,85,185
Jun 2007	109.65	−11.3%	124.25	127.00	106.25	56,17,656
May 2007	123.65	−6.0%	132.00	134.90	121.05	77,99,852
Apr 2007	131.55	+13.8%	105.55	132.00	105.55	1,09,53,741
Mar 2007	115.60	−8.2%	125.00	132.35	104.15	1,29,34,038
Feb 2007	125.90	+3.5%	123.00	157.40	121.00	5,26,60,298
Jan 2007	121.65	–	111.60	123.90	106.50	87,96,439

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	2,620.00	2,625.90	2,567.60	2,576.40	2,582.24	66,679	38.5%
29 Oct 2026	2,701.00	2,705.90	2,611.30	2,620.90	2,639.62	58,492	45.9%
28 Oct 2026	2,654.00	2,720.50	2,624.50	2,706.30	2,673.65	30,434	42.0%
27 Oct 2026	2,570.00	2,720.00	2,565.00	2,654.50	2,611.60	86,427	61.0%
26 Oct 2026	2,609.30	2,627.40	2,575.00	2,575.90	2,585.35	1,75,011	83.6%
23 Oct 2026	2,631.00	2,645.90	2,595.00	2,627.00	2,625.75	53,334	44.1%
22 Oct 2026	2,684.10	2,684.10	2,625.00	2,636.90	2,645.24	58,515	45.4%
21 Oct 2026	2,700.80	2,725.90	2,676.70	2,720.40	2,697.79	25,306	45.4%
19 Oct 2026	2,737.50	2,740.00	2,689.00	2,706.80	2,713.40	44,680	40.6%
16 Oct 2026	2,722.10	2,761.20	2,692.00	2,751.00	2,742.64	27,325	46.5%
15 Oct 2026	2,689.10	2,743.40	2,669.50	2,726.60	2,718.77	33,478	45.4%
14 Oct 2026	2,672.20	2,696.40	2,660.00	2,689.10	2,686.13	25,318	47.3%
13 Oct 2026	2,673.00	2,696.00	2,640.00	2,672.20	2,659.86	39,281	45.4%
12 Oct 2026	2,764.90	2,764.90	2,658.40	2,673.00	2,702.34	49,759	46.0%
9 Oct 2026	2,757.60	2,765.10	2,721.30	2,730.50	2,737.35	34,161	30.5%
8 Oct 2026	2,804.90	2,809.00	2,727.80	2,773.60	2,762.67	46,619	42.5%
7 Oct 2026	2,805.00	2,805.00	2,771.00	2,785.50	2,786.01	38,964	47.1%
6 Oct 2026	2,820.90	2,867.00	2,785.30	2,811.70	2,833.03	1,06,436	54.3%
5 Oct 2026	2,667.30	2,888.40	2,664.30	2,820.90	2,787.02	2,22,028	37.3%
1 Oct 2026	2,700.00	2,701.00	2,550.10	2,667.30	2,619.23	3,38,525	27.0%
30 Sep 2026	2,705.00	2,743.40	2,700.10	2,715.20	2,718.02	45,053	49.7%
29 Sep 2026	2,740.70	2,761.80	2,701.00	2,706.20	2,727.12	40,955	57.9%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
21 Jan 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.

Each event is noted and not adjusted for.