Escorts Kubota Limited (ESCORTS.NS) NSE
3,120.60
-109.2(-3.38%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3,215 | 3,120.6 | 3,120.6 | 3,229.8 | 3,081.7 | 149,931 |
| March 12, 2026 | 3,400 | 3,229.8 | 3,229.8 | 3,400 | 3,220.5 | 154,446 |
| March 11, 2026 | 3,370 | 3,396.6 | 3,396.6 | 3,414 | 3,335.1 | 87,330 |
| March 10, 2026 | 3,300 | 3,328.8 | 3,328.8 | 3,370 | 3,276.7 | 155,574 |
| March 09, 2026 | 3,249.9 | 3,203.4 | 3,203.4 | 3,249.9 | 3,160 | 37,999 |
| March 06, 2026 | 3,330.3 | 3,291.6 | 3,291.6 | 3,373 | 3,271 | 37,125 |
| March 05, 2026 | 3,268.9 | 3,333.3 | 3,333.3 | 3,350.9 | 3,243 | 69,014 |
| March 02, 2026 | 3,410.1 | 3,397.4 | 3,397.4 | 3,500 | 3,370.9 | 69,888 |
| February 27, 2026 | 3,590 | 3,518.6 | 3,518.6 | 3,596.9 | 3,505.1 | 54,853 |
| February 26, 2026 | 3,600.1 | 3,599.5 | 3,599.5 | 3,646.7 | 3,564.5 | 69,575 |
| February 25, 2026 | 3,590 | 3,602.8 | 3,602.8 | 3,650 | 3,544.7 | 84,096 |
| February 24, 2026 | 3,483.9 | 3,565.4 | 3,565.4 | 3,590.3 | 3,476.1 | 135,907 |
| February 23, 2026 | 3,445 | 3,483.9 | 3,483.9 | 3,559 | 3,440.1 | 152,786 |
| February 20, 2026 | 3,470 | 3,417.8 | 0 | 3,487.9 | 3,400 | 72,691 |
| February 19, 2026 | 3,555 | 3,460.5 | 0 | 3,568 | 3,450.2 | 81,475 |
| February 18, 2026 | 3,533 | 3,547.2 | 0 | 3,559.5 | 3,506 | 99,713 |
| February 17, 2026 | 3,521 | 3,505.2 | 0 | 3,533 | 3,411 | 168,519 |
| February 16, 2026 | 3,586.6 | 3,521 | 0 | 3,605 | 3,505.8 | 85,081 |
| February 13, 2026 | 3,630 | 3,586.6 | 0 | 3,692.6 | 3,577.9 | 173,264 |
| February 12, 2026 | 3,695.3 | 3,635.8 | 0 | 3,697 | 3,590 | 158,034 |
| February 11, 2026 | 3,809 | 3,695 | 0 | 3,809 | 3,675 | 229,437 |
| February 10, 2026 | 3,797 | 3,823.6 | 0 | 3,872.3 | 3,753.1 | 337,320 |
| February 09, 2026 | 3,794 | 3,777.6 | 0 | 3,857 | 3,745.4 | 95,553 |
| February 06, 2026 | 3,702.5 | 3,763.7 | 0 | 3,778 | 3,680 | 91,900 |
| February 05, 2026 | 3,599.8 | 3,714.1 | 0 | 3,725 | 3,571.8 | 168,173 |
| February 04, 2026 | 3,585 | 3,599.8 | 0 | 3,640.5 | 3,563.5 | 306,622 |
| February 03, 2026 | 3,610 | 3,600.8 | 0 | 3,639 | 3,535 | 421,228 |
| February 02, 2026 | 3,497.8 | 3,501.3 | 0 | 3,511 | 3,393.1 | 88,950 |
| February 01, 2026 | 3,401.1 | 3,489.2 | 0 | 3,501 | 3,401.1 | 102,779 |
| January 30, 2026 | 3,284.1 | 3,380.8 | 0 | 3,386.9 | 3,270.1 | 142,539 |
| January 29, 2026 | 3,490 | 3,292.3 | 0 | 3,498 | 3,280.1 | 162,257 |
| January 28, 2026 | 3,547.4 | 3,482.6 | 0 | 3,547.4 | 3,398.4 | 68,674 |
| January 27, 2026 | 3,500.4 | 3,468.8 | 0 | 3,576 | 3,404.2 | 63,210 |
| January 23, 2026 | 3,553.3 | 3,500.4 | 0 | 3,699 | 3,471.5 | 111,960 |
| January 22, 2026 | 3,645 | 3,553.3 | 0 | 3,645 | 3,540 | 62,092 |
| January 21, 2026 | 3,470 | 3,575.4 | 0 | 3,590 | 3,467 | 120,561 |
| January 20, 2026 | 3,573 | 3,506.2 | 0 | 3,574.3 | 3,467.7 | 178,171 |
| January 19, 2026 | 3,669.9 | 3,573 | 0 | 3,670 | 3,562 | 81,020 |
| January 16, 2026 | 3,714.9 | 3,678.4 | 0 | 3,744.5 | 3,658 | 105,735 |
| January 14, 2026 | 3,713 | 3,690 | 0 | 3,720.1 | 3,655 | 64,350 |
| January 13, 2026 | 3,783 | 3,722.6 | 0 | 3,783 | 3,700 | 51,332 |
| January 12, 2026 | 3,818.4 | 3,751.4 | 0 | 3,818.4 | 3,711 | 57,034 |
| January 09, 2026 | 3,870 | 3,818.4 | 0 | 3,880.4 | 3,801 | 33,444 |
| January 08, 2026 | 3,890 | 3,882.1 | 0 | 3,954 | 3,857.1 | 70,631 |
| January 07, 2026 | 3,935 | 3,890.1 | 0 | 3,939.5 | 3,828.1 | 68,520 |
| January 06, 2026 | 3,987.8 | 3,948.6 | 0 | 3,987.8 | 3,924.2 | 63,717 |
| January 05, 2026 | 3,877 | 3,962.1 | 0 | 3,975.5 | 3,847 | 160,073 |
| January 02, 2026 | 3,830 | 3,847.1 | 0 | 3,882.9 | 3,816.9 | 120,982 |
| January 01, 2026 | 3,721 | 3,820.6 | 0 | 3,850 | 3,721 | 231,329 |
| December 31, 2025 | 3,735 | 3,719.8 | 0 | 3,749 | 3,696.4 | 51,976 |
| December 30, 2025 | 3,723 | 3,710.4 | 0 | 3,744.4 | 3,685 | 31,294 |
| December 29, 2025 | 3,690 | 3,722 | 0 | 3,735 | 3,660 | 52,899 |
| December 26, 2025 | 3,728.4 | 3,698.1 | 0 | 3,750 | 3,686.6 | 26,015 |
| December 24, 2025 | 3,740.2 | 3,728.5 | 0 | 3,764 | 3,713.5 | 66,449 |
| December 23, 2025 | 3,639 | 3,747 | 0 | 3,779 | 3,637 | 185,367 |
| December 22, 2025 | 3,630 | 3,625.5 | 0 | 3,653.9 | 3,542.1 | 184,323 |
| December 19, 2025 | 3,667.9 | 3,615.8 | 0 | 3,685.4 | 3,590.1 | 125,826 |
| December 18, 2025 | 3,648.9 | 3,638.4 | 0 | 3,666.9 | 3,581.1 | 75,703 |
| December 17, 2025 | 3,678.2 | 3,642.9 | 0 | 3,750 | 3,625.1 | 40,589 |
| December 16, 2025 | 3,701 | 3,678.2 | 0 | 3,718.5 | 3,665 | 38,872 |
