Escorts Kubota Limited (NSE:ESCORTS)
India · Delayed Price · Currency is INR 3,661.60
-9.50 (-0.26%)
Sep 17, 2025, 3:30 PM IST
Escorts Kubota Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 3,665.60 | 3,698.00 | 3,622.30 | 3,671.10 | 3,671.10 | 0.77% | 85,409 |
| 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 |
| Aug 7, 2025 | 3,365.00 | 3,368.60 | 3,302.00 | 3,353.00 | 3,353.00 | -0.97% | 43,166 |
| Aug 6, 2025 | 3,412.70 | 3,478.00 | 3,365.00 | 3,385.80 | 3,385.80 | -0.79% | 78,016 |
| Aug 5, 2025 | 3,418.70 | 3,445.50 | 3,371.50 | 3,412.70 | 3,412.70 | 0.55% | 173,349 |
| Aug 4, 2025 | 3,300.00 | 3,500.00 | 3,250.70 | 3,394.10 | 3,394.10 | 3.18% | 565,435 |
| Aug 1, 2025 | 3,380.00 | 3,423.80 | 3,251.90 | 3,289.50 | 3,289.50 | -2.07% | 49,562 |
| Jul 31, 2025 | 3,388.00 | 3,427.70 | 3,344.10 | 3,359.20 | 3,359.20 | -2.05% | 41,565 |
| Jul 30, 2025 | 3,499.90 | 3,509.00 | 3,420.20 | 3,429.60 | 3,429.60 | -1.73% | 44,402 |
| Jul 29, 2025 | 3,410.90 | 3,499.70 | 3,410.90 | 3,489.80 | 3,489.80 | 2.36% | 194,700 |
| Jul 28, 2025 | 3,410.10 | 3,451.00 | 3,370.50 | 3,409.40 | 3,409.40 | -0.07% | 61,013 |
| Jul 25, 2025 | 3,434.00 | 3,445.20 | 3,405.50 | 3,411.70 | 3,411.70 | -0.98% | 36,854 |
| Jul 24, 2025 | 3,492.00 | 3,493.50 | 3,407.30 | 3,445.30 | 3,445.30 | -0.96% | 50,509 |
| Jul 23, 2025 | 3,445.00 | 3,482.00 | 3,422.40 | 3,478.80 | 3,478.80 | 1.02% | 91,732 |
| Jul 22, 2025 | 3,427.00 | 3,457.00 | 3,405.20 | 3,443.60 | 3,443.60 | 0.48% | 81,574 |
| Jul 21, 2025 | 3,415.20 | 3,440.00 | 3,370.40 | 3,427.00 | 3,427.00 | 0.35% | 46,370 |
| Jul 18, 2025 | 3,424.00 | 3,460.00 | 3,401.00 | 3,415.20 | 3,415.20 | 0.13% | 123,319 |
| Jul 17, 2025 | 3,384.00 | 3,422.40 | 3,355.90 | 3,410.90 | 3,410.90 | 1.61% | 103,496 |
| Jul 16, 2025 | 3,357.40 | 3,400.00 | 3,323.60 | 3,357.00 | 3,357.00 | -0.01% | 188,419 |
| Jul 15, 2025 | 3,275.10 | 3,366.40 | 3,275.10 | 3,357.40 | 3,357.40 | 2.85% | 77,763 |
| Jul 14, 2025 | 3,309.10 | 3,321.20 | 3,254.80 | 3,264.40 | 3,264.40 | -1.09% | 73,316 |
| Jul 11, 2025 | 3,325.80 | 3,358.80 | 3,286.00 | 3,300.30 | 3,300.30 | -0.72% | 36,782 |
| Jul 10, 2025 | 3,388.00 | 3,394.90 | 3,305.00 | 3,324.30 | 3,324.30 | -1.60% | 61,350 |
| Jul 9, 2025 | 3,387.90 | 3,397.90 | 3,367.60 | 3,378.40 | 3,378.40 | -0.28% | 43,203 |
| Jul 8, 2025 | 3,342.00 | 3,398.50 | 3,321.20 | 3,387.90 | 3,387.90 | 1.38% | 99,780 |
| Jul 7, 2025 | 3,327.00 | 3,355.20 | 3,278.10 | 3,341.80 | 3,341.80 | 0.43% | 131,864 |