Escorts Kubota Limited (NSE:ESCORTS)
India · Delayed Price · Currency is INR 2,842.40
-125.00 (-4.21%)
At close: Mar 27, 2026
Escorts Kubota Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,947.00 | 2,947.00 | 2,835.00 | 2,842.40 | 2,842.40 | -4.21% | 159,705 |
| Mar 25, 2026 | 2,939.90 | 2,983.00 | 2,920.40 | 2,967.40 | 2,967.40 | 2.33% | 226,246 |
| Mar 24, 2026 | 2,949.00 | 2,960.00 | 2,871.80 | 2,899.80 | 2,899.80 | 0.98% | 207,114 |
| Mar 23, 2026 | 3,023.00 | 3,032.20 | 2,835.00 | 2,871.60 | 2,871.60 | -6.14% | 172,724 |
| Mar 20, 2026 | 2,930.50 | 3,115.00 | 2,930.50 | 3,059.40 | 3,059.40 | 5.96% | 830,222 |
| Mar 19, 2026 | 3,060.00 | 3,060.00 | 2,868.00 | 2,887.20 | 2,887.20 | -6.59% | 225,930 |
| Mar 18, 2026 | 3,054.90 | 3,111.00 | 3,048.00 | 3,090.80 | 3,090.80 | 1.24% | 78,481 |
| Mar 17, 2026 | 3,082.10 | 3,092.00 | 3,030.20 | 3,052.80 | 3,052.80 | -0.24% | 75,990 |
| Mar 16, 2026 | 3,120.60 | 3,138.00 | 3,040.00 | 3,060.00 | 3,060.00 | -1.94% | 71,246 |
| Mar 13, 2026 | 3,215.00 | 3,229.80 | 3,081.70 | 3,120.60 | 3,120.60 | -3.38% | 149,932 |
| Mar 12, 2026 | 3,400.00 | 3,400.00 | 3,220.50 | 3,229.80 | 3,229.80 | -4.91% | 154,477 |
| Mar 11, 2026 | 3,370.00 | 3,414.00 | 3,335.10 | 3,396.60 | 3,396.60 | 2.04% | 87,330 |
| Mar 10, 2026 | 3,300.00 | 3,370.00 | 3,276.70 | 3,328.80 | 3,328.80 | 3.91% | 155,573 |
| Mar 9, 2026 | 3,249.90 | 3,249.90 | 3,160.00 | 3,203.40 | 3,203.40 | -2.68% | 37,999 |
| Mar 6, 2026 | 3,330.30 | 3,373.00 | 3,271.00 | 3,291.60 | 3,291.60 | -1.25% | 37,125 |
| Mar 5, 2026 | 3,268.90 | 3,350.90 | 3,243.00 | 3,333.30 | 3,333.30 | 2.05% | 69,014 |
| Mar 4, 2026 | 3,362.20 | 3,362.20 | 3,231.10 | 3,266.40 | 3,266.40 | -3.86% | 59,492 |
| Mar 2, 2026 | 3,410.10 | 3,500.00 | 3,370.90 | 3,397.40 | 3,397.40 | -3.44% | 69,860 |
| Feb 27, 2026 | 3,590.00 | 3,596.90 | 3,505.10 | 3,518.60 | 3,518.60 | -2.25% | 54,853 |
| Feb 26, 2026 | 3,600.10 | 3,646.70 | 3,564.50 | 3,599.50 | 3,599.50 | -0.09% | 69,575 |
| Feb 25, 2026 | 3,590.00 | 3,650.00 | 3,544.70 | 3,602.80 | 3,602.80 | 1.05% | 84,096 |
| Feb 24, 2026 | 3,483.90 | 3,590.30 | 3,476.10 | 3,565.40 | 3,565.40 | 2.34% | 135,907 |
| Feb 23, 2026 | 3,445.00 | 3,559.00 | 3,440.10 | 3,483.90 | 3,483.90 | 1.93% | 152,786 |
| Feb 20, 2026 | 3,470.00 | 3,487.90 | 3,400.00 | 3,417.80 | 3,417.80 | -1.23% | 72,696 |
| Feb 19, 2026 | 3,555.00 | 3,568.00 | 3,450.20 | 3,460.50 | 3,460.50 | -2.44% | 81,475 |
| Feb 18, 2026 | 3,533.00 | 3,559.50 | 3,506.00 | 3,547.20 | 3,547.20 | 1.20% | 99,711 |
| Feb 17, 2026 | 3,521.00 | 3,533.00 | 3,411.00 | 3,505.20 | 3,505.20 | -0.45% | 168,495 |
| Feb 16, 2026 | 3,586.60 | 3,605.00 | 3,505.80 | 3,521.00 | 3,521.00 | -1.83% | 85,081 |
| Feb 13, 2026 | 3,630.00 | 3,692.60 | 3,577.90 | 3,586.60 | 3,568.60 | -1.35% | 173,264 |
| Feb 12, 2026 | 3,695.30 | 3,697.00 | 3,590.00 | 3,635.80 | 3,617.55 | -1.60% | 158,033 |
| Feb 11, 2026 | 3,809.00 | 3,809.00 | 3,675.00 | 3,695.00 | 3,676.46 | -3.36% | 229,437 |
| Feb 10, 2026 | 3,797.00 | 3,872.30 | 3,753.10 | 3,823.60 | 3,804.41 | 1.22% | 337,295 |
| Feb 9, 2026 | 3,794.00 | 3,857.00 | 3,745.40 | 3,777.60 | 3,758.64 | 0.37% | 95,553 |
| Feb 6, 2026 | 3,702.50 | 3,778.00 | 3,680.00 | 3,763.70 | 3,744.81 | 1.34% | 91,708 |
| Feb 5, 2026 | 3,599.80 | 3,725.00 | 3,571.80 | 3,714.10 | 3,695.46 | 3.18% | 168,164 |
| Feb 4, 2026 | 3,585.00 | 3,640.50 | 3,563.50 | 3,599.80 | 3,581.73 | -0.03% | 306,622 |
| Feb 3, 2026 | 3,610.00 | 3,639.00 | 3,535.00 | 3,600.80 | 3,582.73 | 2.84% | 421,228 |
| Feb 2, 2026 | 3,497.80 | 3,511.00 | 3,393.10 | 3,501.30 | 3,483.73 | 0.35% | 88,940 |
| Feb 1, 2026 | 3,401.10 | 3,501.00 | 3,401.10 | 3,489.20 | 3,471.69 | 3.21% | 102,779 |
| Jan 30, 2026 | 3,284.10 | 3,386.90 | 3,270.10 | 3,380.80 | 3,363.83 | 2.69% | 142,539 |
| Jan 29, 2026 | 3,490.00 | 3,498.00 | 3,280.10 | 3,292.30 | 3,275.78 | -5.46% | 162,257 |
| Jan 28, 2026 | 3,547.40 | 3,547.40 | 3,398.40 | 3,482.60 | 3,465.12 | 0.40% | 68,672 |
| Jan 27, 2026 | 3,500.40 | 3,576.00 | 3,404.20 | 3,468.80 | 3,451.39 | -0.90% | 63,207 |
| Jan 23, 2026 | 3,553.30 | 3,699.00 | 3,471.50 | 3,500.40 | 3,482.83 | -1.49% | 111,960 |
| Jan 22, 2026 | 3,645.00 | 3,645.00 | 3,540.00 | 3,553.30 | 3,535.47 | -0.62% | 61,901 |
| Jan 21, 2026 | 3,470.00 | 3,590.00 | 3,467.00 | 3,575.40 | 3,557.46 | 1.97% | 120,561 |
| Jan 20, 2026 | 3,573.00 | 3,574.30 | 3,467.70 | 3,506.20 | 3,488.60 | -1.87% | 178,166 |
| Jan 19, 2026 | 3,669.90 | 3,670.00 | 3,562.00 | 3,573.00 | 3,555.07 | -2.87% | 81,020 |
| Jan 16, 2026 | 3,714.90 | 3,744.50 | 3,658.00 | 3,678.40 | 3,659.94 | -0.31% | 105,729 |
| Jan 14, 2026 | 3,713.00 | 3,720.10 | 3,655.00 | 3,690.00 | 3,671.48 | -0.88% | 64,350 |