Escorts Kubota Limited (NSE:ESCORTS)
India · Delayed Price · Currency is INR 3,703.70
+9.20 (0.25%)
Oct 21, 2025, 2:44 PM IST
Escorts Kubota Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 3,696.00 | 3,724.40 | 3,690.00 | 3,703.70 | 3,703.70 | 0.25% | 8,678 |
| Oct 20, 2025 | 3,710.10 | 3,726.40 | 3,685.00 | 3,694.50 | 3,694.50 | -0.08% | 31,422 |
| Oct 17, 2025 | 3,766.00 | 3,779.00 | 3,685.70 | 3,697.40 | 3,697.40 | -2.25% | 68,383 |
| Oct 16, 2025 | 3,695.00 | 3,793.90 | 3,688.20 | 3,782.40 | 3,782.40 | 2.71% | 200,481 |
| Oct 15, 2025 | 3,624.00 | 3,690.00 | 3,601.90 | 3,682.60 | 3,682.60 | 1.90% | 157,429 |
| Oct 14, 2025 | 3,580.00 | 3,645.00 | 3,576.00 | 3,613.80 | 3,613.80 | 1.01% | 121,826 |
| Oct 13, 2025 | 3,611.20 | 3,616.90 | 3,570.00 | 3,577.50 | 3,577.50 | -1.67% | 51,523 |
| Oct 10, 2025 | 3,630.00 | 3,693.90 | 3,610.60 | 3,638.10 | 3,638.10 | 0.27% | 108,503 |
| Oct 9, 2025 | 3,654.20 | 3,657.10 | 3,610.10 | 3,628.20 | 3,628.20 | 0.03% | 100,404 |
| Oct 8, 2025 | 3,525.20 | 3,742.80 | 3,525.20 | 3,627.20 | 3,627.20 | 2.89% | 522,471 |
| Oct 7, 2025 | 3,537.00 | 3,569.40 | 3,488.20 | 3,525.20 | 3,525.20 | -0.34% | 380,101 |
| Oct 6, 2025 | 3,580.00 | 3,594.20 | 3,530.00 | 3,537.20 | 3,537.20 | -0.90% | 74,160 |
| Oct 3, 2025 | 3,670.00 | 3,671.90 | 3,557.40 | 3,569.50 | 3,569.50 | -1.87% | 132,340 |
| Oct 1, 2025 | 3,446.60 | 3,699.90 | 3,446.60 | 3,637.70 | 3,637.70 | 5.54% | 602,825 |
| Sep 30, 2025 | 3,464.50 | 3,470.00 | 3,404.00 | 3,446.60 | 3,446.60 | -0.50% | 142,442 |
| Sep 29, 2025 | 3,550.90 | 3,570.00 | 3,445.20 | 3,464.00 | 3,464.00 | -2.25% | 243,107 |
| Sep 26, 2025 | 3,612.80 | 3,637.00 | 3,525.50 | 3,543.70 | 3,543.70 | -1.64% | 67,493 |
| Sep 25, 2025 | 3,714.90 | 3,714.90 | 3,585.90 | 3,602.80 | 3,602.80 | -2.60% | 232,023 |
| Sep 24, 2025 | 3,745.00 | 3,748.00 | 3,652.10 | 3,698.90 | 3,698.90 | -1.08% | 131,400 |
| Sep 23, 2025 | 3,672.00 | 3,764.90 | 3,585.00 | 3,739.10 | 3,739.10 | 2.25% | 199,806 |
| Sep 22, 2025 | 3,703.00 | 3,717.50 | 3,641.00 | 3,656.80 | 3,656.80 | -0.85% | 80,857 |
| Sep 19, 2025 | 3,794.40 | 3,794.50 | 3,670.00 | 3,688.10 | 3,688.10 | -2.81% | 147,028 |
| Sep 18, 2025 | 3,694.00 | 3,814.90 | 3,692.20 | 3,794.70 | 3,794.70 | 3.64% | 630,474 |
| Sep 17, 2025 | 3,671.90 | 3,694.00 | 3,648.60 | 3,661.60 | 3,661.60 | -0.26% | 111,252 |
| Sep 16, 2025 | 3,665.60 | 3,698.00 | 3,622.30 | 3,671.10 | 3,671.10 | 0.77% | 85,451 |
| Sep 15, 2025 | 3,700.00 | 3,715.00 | 3,633.00 | 3,643.00 | 3,643.00 | -1.25% | 63,010 |
| Sep 12, 2025 | 3,698.10 | 3,732.00 | 3,661.90 | 3,689.10 | 3,689.10 | -0.25% | 77,044 |
| Sep 11, 2025 | 3,680.00 | 3,721.00 | 3,664.90 | 3,698.20 | 3,698.20 | 0.56% | 90,769 |
| Sep 10, 2025 | 3,785.80 | 3,786.20 | 3,640.00 | 3,677.70 | 3,677.70 | -2.38% | 279,433 |
| Sep 9, 2025 | 3,794.90 | 3,798.00 | 3,720.00 | 3,767.20 | 3,767.20 | -0.14% | 121,758 |
| Sep 8, 2025 | 3,699.80 | 3,821.30 | 3,650.00 | 3,772.30 | 3,772.30 | 2.22% | 228,278 |
| Sep 5, 2025 | 3,660.00 | 3,720.30 | 3,621.10 | 3,690.50 | 3,690.50 | 1.57% | 243,292 |
| Sep 4, 2025 | 3,888.00 | 4,180.00 | 3,605.00 | 3,633.30 | 3,633.30 | -1.20% | 2,660,975 |
| Sep 3, 2025 | 3,679.70 | 3,695.00 | 3,655.00 | 3,677.50 | 3,677.50 | 0.74% | 108,273 |
| Sep 2, 2025 | 3,655.00 | 3,699.00 | 3,631.00 | 3,650.40 | 3,650.40 | 0.18% | 104,113 |
| Sep 1, 2025 | 3,567.80 | 3,724.00 | 3,567.70 | 3,644.00 | 3,644.00 | 2.14% | 213,839 |
| Aug 29, 2025 | 3,476.50 | 3,618.00 | 3,436.90 | 3,567.80 | 3,567.80 | 2.66% | 153,281 |
| Aug 28, 2025 | 3,551.10 | 3,554.20 | 3,460.40 | 3,475.20 | 3,475.20 | -2.14% | 32,695 |
| Aug 26, 2025 | 3,552.00 | 3,570.00 | 3,505.00 | 3,551.20 | 3,551.20 | -0.49% | 48,865 |
| Aug 25, 2025 | 3,590.60 | 3,631.00 | 3,550.00 | 3,568.80 | 3,568.80 | -0.02% | 67,461 |
| Aug 22, 2025 | 3,599.00 | 3,599.00 | 3,535.60 | 3,569.60 | 3,569.60 | -0.17% | 30,566 |
| Aug 21, 2025 | 3,638.00 | 3,641.80 | 3,551.00 | 3,575.80 | 3,575.80 | -1.34% | 70,904 |
| Aug 20, 2025 | 3,590.00 | 3,660.00 | 3,578.00 | 3,624.50 | 3,624.50 | 0.69% | 105,282 |
| Aug 19, 2025 | 3,623.80 | 3,639.10 | 3,575.10 | 3,599.80 | 3,599.80 | -0.66% | 101,132 |
| Aug 18, 2025 | 3,490.00 | 3,720.00 | 3,459.90 | 3,623.80 | 3,623.80 | 6.57% | 785,829 |
| Aug 14, 2025 | 3,363.20 | 3,420.20 | 3,363.20 | 3,400.50 | 3,400.50 | 0.77% | 72,423 |
| Aug 13, 2025 | 3,388.50 | 3,394.50 | 3,360.90 | 3,374.50 | 3,374.50 | -0.15% | 18,823 |
| Aug 12, 2025 | 3,366.10 | 3,390.20 | 3,355.00 | 3,379.60 | 3,379.60 | 0.36% | 22,397 |
| Aug 11, 2025 | 3,354.90 | 3,379.20 | 3,309.20 | 3,367.50 | 3,367.50 | 0.47% | 41,181 |
| Aug 8, 2025 | 3,359.90 | 3,387.60 | 3,323.00 | 3,351.70 | 3,351.70 | -0.04% | 29,292 |