Escorts Kubota Limited (NSE:ESCORTS)
India · Delayed Price · Currency is INR 3,820.60
+100.80 (2.71%)
Jan 1, 2026, 3:30 PM IST
Escorts Kubota Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 3,721.00 | 3,850.00 | 3,721.00 | 3,778.60 | - | 1.58% | 143,210 |
| Dec 31, 2025 | 3,735.00 | 3,749.00 | 3,696.40 | 3,719.80 | 3,719.80 | 0.25% | 51,975 |
| Dec 30, 2025 | 3,723.00 | 3,744.40 | 3,685.00 | 3,710.40 | 3,710.40 | -0.31% | 31,293 |
| Dec 29, 2025 | 3,690.00 | 3,735.00 | 3,660.00 | 3,722.00 | 3,722.00 | 0.65% | 52,898 |
| Dec 26, 2025 | 3,728.40 | 3,750.00 | 3,686.60 | 3,698.10 | 3,698.10 | -0.82% | 26,015 |
| Dec 24, 2025 | 3,740.20 | 3,764.00 | 3,713.50 | 3,728.50 | 3,728.50 | -0.49% | 66,449 |
| Dec 23, 2025 | 3,639.00 | 3,779.00 | 3,637.00 | 3,747.00 | 3,747.00 | 3.35% | 185,367 |
| Dec 22, 2025 | 3,630.00 | 3,653.90 | 3,542.10 | 3,625.50 | 3,625.50 | 0.27% | 184,323 |
| Dec 19, 2025 | 3,667.90 | 3,685.40 | 3,590.10 | 3,615.80 | 3,615.80 | -0.62% | 125,821 |
| Dec 18, 2025 | 3,648.90 | 3,666.90 | 3,581.10 | 3,638.40 | 3,638.40 | -0.12% | 75,699 |
| Dec 17, 2025 | 3,678.20 | 3,750.00 | 3,625.10 | 3,642.90 | 3,642.90 | -0.96% | 40,589 |
| Dec 16, 2025 | 3,701.00 | 3,718.50 | 3,665.00 | 3,678.20 | 3,678.20 | -1.10% | 38,860 |
| Dec 15, 2025 | 3,655.00 | 3,726.00 | 3,645.00 | 3,719.10 | 3,719.10 | 1.62% | 35,605 |
| Dec 12, 2025 | 3,703.00 | 3,728.50 | 3,650.00 | 3,659.70 | 3,659.70 | -0.42% | 38,676 |
| Dec 11, 2025 | 3,665.00 | 3,689.00 | 3,624.00 | 3,675.30 | 3,675.30 | 0.77% | 29,721 |
| Dec 10, 2025 | 3,700.90 | 3,708.00 | 3,631.20 | 3,647.30 | 3,647.30 | -0.75% | 27,337 |
| Dec 9, 2025 | 3,670.00 | 3,694.30 | 3,584.20 | 3,674.80 | 3,674.80 | -0.04% | 66,430 |
| Dec 8, 2025 | 3,710.90 | 3,740.00 | 3,650.00 | 3,676.20 | 3,676.20 | -0.94% | 54,172 |
| Dec 5, 2025 | 3,733.80 | 3,783.40 | 3,693.60 | 3,710.90 | 3,710.90 | -0.61% | 40,125 |
| Dec 4, 2025 | 3,771.00 | 3,792.60 | 3,714.10 | 3,733.80 | 3,733.80 | -1.74% | 52,201 |
| Dec 3, 2025 | 3,761.00 | 3,811.00 | 3,725.00 | 3,800.00 | 3,800.00 | 1.14% | 70,993 |
| Dec 2, 2025 | 3,815.40 | 3,830.00 | 3,741.60 | 3,757.20 | 3,757.20 | -2.26% | 70,041 |
| Dec 1, 2025 | 3,840.00 | 3,907.10 | 3,830.40 | 3,844.20 | 3,844.20 | 0.70% | 138,120 |
| Nov 28, 2025 | 3,849.90 | 3,896.90 | 3,788.60 | 3,817.40 | 3,817.40 | -0.79% | 161,825 |
| Nov 27, 2025 | 3,686.50 | 3,860.00 | 3,670.00 | 3,847.80 | 3,847.80 | 4.37% | 298,548 |
| Nov 26, 2025 | 3,648.50 | 3,719.60 | 3,620.10 | 3,686.60 | 3,686.60 | 1.35% | 91,653 |
| Nov 25, 2025 | 3,685.90 | 3,690.00 | 3,604.40 | 3,637.60 | 3,637.60 | -0.89% | 62,308 |
| Nov 24, 2025 | 3,617.50 | 3,686.00 | 3,596.40 | 3,670.20 | 3,670.20 | 1.46% | 135,421 |
| Nov 21, 2025 | 3,557.00 | 3,642.00 | 3,540.00 | 3,617.50 | 3,617.50 | 1.68% | 146,801 |
| Nov 20, 2025 | 3,599.90 | 3,615.40 | 3,552.00 | 3,557.80 | 3,557.80 | -0.74% | 49,521 |
| Nov 19, 2025 | 3,671.10 | 3,679.90 | 3,570.00 | 3,584.40 | 3,584.40 | -0.95% | 105,373 |
| Nov 18, 2025 | 3,600.00 | 3,633.90 | 3,560.10 | 3,618.80 | 3,618.80 | -0.13% | 49,362 |
| Nov 17, 2025 | 3,552.00 | 3,636.00 | 3,552.00 | 3,623.40 | 3,623.40 | 2.04% | 67,893 |
| Nov 14, 2025 | 3,608.00 | 3,608.00 | 3,532.80 | 3,551.10 | 3,551.10 | -1.58% | 53,212 |
| Nov 13, 2025 | 3,588.50 | 3,644.60 | 3,584.10 | 3,608.00 | 3,608.00 | 1.05% | 63,024 |
| Nov 12, 2025 | 3,619.00 | 3,630.00 | 3,560.00 | 3,570.40 | 3,570.40 | -1.21% | 54,478 |
| Nov 11, 2025 | 3,578.00 | 3,648.00 | 3,545.00 | 3,614.00 | 3,614.00 | 1.84% | 92,305 |
| Nov 10, 2025 | 3,629.20 | 3,638.60 | 3,541.00 | 3,548.60 | 3,548.60 | -2.22% | 75,700 |
| Nov 7, 2025 | 3,689.70 | 3,698.80 | 3,575.10 | 3,629.20 | 3,629.20 | -1.64% | 134,466 |
| Nov 6, 2025 | 3,809.10 | 3,810.00 | 3,665.00 | 3,689.70 | 3,689.70 | -3.47% | 120,685 |
| Nov 4, 2025 | 3,862.00 | 3,862.20 | 3,750.00 | 3,822.30 | 3,822.30 | -0.63% | 287,958 |
| Nov 3, 2025 | 3,796.40 | 3,880.00 | 3,786.00 | 3,846.50 | 3,846.50 | 1.58% | 151,639 |
| Oct 31, 2025 | 3,712.00 | 3,824.00 | 3,697.30 | 3,786.50 | 3,786.50 | 1.95% | 152,533 |
| Oct 30, 2025 | 3,725.50 | 3,732.90 | 3,685.00 | 3,713.90 | 3,713.90 | -0.20% | 26,546 |
| Oct 29, 2025 | 3,722.00 | 3,763.80 | 3,698.20 | 3,721.50 | 3,721.50 | -0.07% | 63,030 |
| Oct 28, 2025 | 3,651.00 | 3,736.00 | 3,651.00 | 3,724.20 | 3,724.20 | 1.76% | 93,389 |
| Oct 27, 2025 | 3,670.00 | 3,692.00 | 3,640.70 | 3,659.80 | 3,659.80 | -0.15% | 25,252 |
| Oct 24, 2025 | 3,676.70 | 3,694.90 | 3,608.10 | 3,665.40 | 3,665.40 | -0.31% | 63,093 |
| Oct 23, 2025 | 3,706.00 | 3,722.20 | 3,661.00 | 3,676.70 | 3,676.70 | -0.73% | 40,621 |
| Oct 21, 2025 | 3,696.00 | 3,724.40 | 3,690.00 | 3,703.70 | 3,703.70 | 0.25% | 8,678 |