Escorts Kubota Limited (NSE:ESCORTS)
India · Delayed Price · Currency is INR 3,568.80
-0.80 (-0.02%)
Aug 25, 2025, 3:29 PM IST
Escorts Kubota Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 3,365.00 | 3,373.90 | 3,319.90 | 3,327.60 | 3,327.60 | -1.14% | 32,907 |
| Jul 3, 2025 | 3,346.20 | 3,400.00 | 3,346.20 | 3,366.10 | 3,348.10 | 0.41% | 88,441 |
| Jul 2, 2025 | 3,340.00 | 3,426.10 | 3,326.10 | 3,352.40 | 3,334.47 | 0.99% | 164,305 |
| Jul 1, 2025 | 3,345.00 | 3,396.00 | 3,310.20 | 3,319.60 | 3,301.85 | -0.45% | 98,544 |
| Jun 30, 2025 | 3,350.00 | 3,369.00 | 3,318.30 | 3,334.60 | 3,316.77 | -0.21% | 50,473 |
| Jun 27, 2025 | 3,375.00 | 3,409.90 | 3,333.00 | 3,341.60 | 3,323.73 | -0.49% | 115,749 |
| Jun 26, 2025 | 3,310.00 | 3,378.10 | 3,310.00 | 3,358.00 | 3,340.04 | 1.62% | 198,965 |
| Jun 25, 2025 | 3,305.00 | 3,371.60 | 3,295.00 | 3,304.60 | 3,286.93 | 0.15% | 119,866 |
| Jun 24, 2025 | 3,343.00 | 3,358.90 | 3,288.20 | 3,299.60 | 3,281.96 | -0.71% | 127,588 |
| Jun 23, 2025 | 3,221.20 | 3,333.00 | 3,218.10 | 3,323.30 | 3,305.53 | 2.94% | 227,042 |
| Jun 20, 2025 | 3,252.00 | 3,284.00 | 3,210.10 | 3,228.40 | 3,211.14 | -0.73% | 403,621 |
| Jun 19, 2025 | 3,270.20 | 3,285.00 | 3,225.80 | 3,252.20 | 3,234.81 | -0.55% | 215,781 |
| Jun 18, 2025 | 3,153.80 | 3,282.00 | 3,132.10 | 3,270.20 | 3,252.71 | 3.69% | 552,226 |
| Jun 17, 2025 | 3,152.70 | 3,184.70 | 3,126.80 | 3,153.80 | 3,136.94 | 0.13% | 95,657 |
| Jun 16, 2025 | 3,144.00 | 3,226.80 | 3,092.00 | 3,149.60 | 3,132.76 | 0.62% | 301,716 |