Escorts Kubota Limited ESCORTS
NSE · India · Producer Manufacturing
INR 2,675.00-40.20 (-1.48%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 2,715.20 | +0.33% | INR 2,705.00 | INR 2,743.40 | INR 2,700.10 | 45.05K |
| 2026-09-29 | INR 2,706.20 | -1.26% | INR 2,740.70 | INR 2,761.80 | INR 2,701.00 | 40.96K |
| 2026-09-28 | INR 2,740.70 | -4.03% | INR 2,844.00 | INR 2,847.40 | INR 2,729.70 | 98.49K |
| 2026-09-25 | INR 2,855.70 | +1.16% | INR 2,822.90 | INR 2,866.30 | INR 2,817.10 |
| 42.48K |
| 2026-09-24 | INR 2,822.90 | +0.93% | INR 2,804.00 | INR 2,861.90 | INR 2,789.10 | 321.13K |
| 2026-09-23 | INR 2,796.90 | +0.12% | INR 2,803.90 | INR 2,829.00 | INR 2,784.90 | 95.76K |
| 2026-09-22 | INR 2,793.60 | -0.93% | INR 2,833.90 | INR 2,848.30 | INR 2,787.00 | 28.64K |
| 2026-09-21 | INR 2,819.80 | +0.77% | INR 2,798.00 | INR 2,859.30 | INR 2,797.20 | 59.11K |
| 2026-09-18 | INR 2,798.20 | -1.12% | INR 2,830.00 | INR 2,836.80 | INR 2,769.40 | 81.69K |
| 2026-09-17 | INR 2,830.00 | +0.51% | INR 2,815.60 | INR 2,843.60 | INR 2,809.00 | 51.12K |
| 2026-09-16 | INR 2,815.60 | -0.71% | INR 2,840.00 | INR 2,864.90 | INR 2,791.10 | 63.93K |
| 2026-09-15 | INR 2,835.80 | -2.20% | INR 2,895.00 | INR 2,899.60 | INR 2,822.20 | 49.95K |
| 2026-09-14 | INR 2,899.70 | 0.00% | INR 2,899.70 | INR 2,899.70 | INR 2,899.70 | 0 |
| 2026-09-11 | INR 2,899.70 | -1.98% | INR 2,930.00 | INR 2,949.60 | INR 2,884.90 | 42.59K |
| 2026-09-10 | INR 2,958.40 | -1.03% | INR 2,989.20 | INR 3,002.20 | INR 2,951.00 | 25.35K |
| 2026-09-09 | INR 2,989.20 | -0.80% | INR 3,009.00 | INR 3,036.00 | INR 2,977.70 | 31.86K |
| 2026-09-08 | INR 3,013.20 | +1.89% | INR 2,980.30 | INR 3,029.30 | INR 2,962.20 | 65.33K |
| 2026-09-07 | INR 2,957.40 | -0.38% | INR 2,965.00 | INR 2,985.30 | INR 2,936.00 | 25.30K |
| 2026-09-04 | INR 2,968.80 | -0.32% | INR 2,993.00 | INR 3,001.00 | INR 2,960.30 | 62.93K |
| 2026-09-03 | INR 2,978.20 | -1.36% | INR 3,013.70 | INR 3,030.50 | INR 2,966.00 | 56.08K |
| 2026-09-02 | INR 3,019.40 | +0.11% | INR 3,009.40 | INR 3,039.90 | INR 2,983.10 | 103.18K |
| 2026-09-01 | INR 3,016.10 | +0.70% | INR 3,050.00 | INR 3,105.00 | INR 2,986.00 | 115.82K |
| 2026-08-31 | INR 2,995.00 | -0.68% | INR 3,010.10 | INR 3,015.00 | INR 2,974.30 | 102.15K |
| 2026-08-28 | INR 3,015.50 | +1.39% | INR 2,974.10 | INR 3,056.20 | INR 2,974.00 | 65.91K |
| 2026-08-27 | INR 2,974.10 | -3.03% | INR 3,070.00 | INR 3,096.90 | INR 2,967.70 | 134.74K |
| 2026-08-26 | INR 3,067.00 | +0.07% | INR 3,070.00 | INR 3,094.40 | INR 3,056.00 | 21.80K |
| 2026-08-25 | INR 3,064.80 | -1.05% | INR 3,097.30 | INR 3,103.90 | INR 3,050.00 | 31.81K |
| 2026-08-24 | INR 3,097.30 | +0.35% | INR 3,075.00 | INR 3,108.40 | INR 3,075.00 | 30.27K |
| 2026-08-21 | INR 3,086.60 | -0.18% | INR 3,108.00 | INR 3,112.90 | INR 3,052.00 | 47.49K |
| 2026-08-20 | INR 3,092.10 | +1.22% | INR 3,059.60 | INR 3,110.00 | INR 3,059.00 | 76.43K |
| 2026-08-19 | INR 3,054.90 | -0.24% | INR 3,062.10 | INR 3,081.00 | INR 3,042.20 | 52.75K |
| 2026-08-18 | INR 3,062.10 | -2.28% | INR 3,149.30 | INR 3,149.30 | INR 3,052.00 | 51.76K |
| 2026-08-17 | INR 3,133.60 | +0.64% | INR 3,130.10 | INR 3,158.50 | INR 3,111.40 | 56.24K |
| 2026-08-14 | INR 3,113.70 | +0.66% | INR 3,080.00 | INR 3,119.00 | INR 3,080.00 | 33.70K |
| 2026-08-13 | INR 3,093.40 | -1.04% | INR 3,110.20 | INR 3,126.00 | INR 3,088.00 | 23.26K |
| 2026-08-12 | INR 3,126.00 | +0.61% | INR 3,128.90 | INR 3,131.00 | INR 3,097.50 | 92.02K |
| 2026-08-11 | INR 3,107.00 | +0.81% | INR 3,082.10 | INR 3,138.00 | INR 3,071.40 | 131.61K |
| 2026-08-10 | INR 3,082.10 | +0.07% | INR 3,080.00 | INR 3,131.00 | INR 3,059.00 | 87.77K |
| 2026-08-07 | INR 3,080.00 | -0.03% | INR 3,081.00 | INR 3,087.90 | INR 3,042.60 | 65.25K |
| 2026-08-06 | INR 3,081.00 | -0.27% | INR 3,099.90 | INR 3,099.90 | INR 3,065.00 | 61.90K |
| 2026-08-05 | INR 3,089.20 | -0.39% | INR 3,115.00 | INR 3,127.80 | INR 3,085.00 | 129.19K |
| 2026-08-04 | INR 3,101.20 | -1.09% | INR 3,149.40 | INR 3,173.10 | INR 3,078.50 | 127.35K |
| 2026-08-03 | INR 3,135.50 | +1.60% | INR 3,110.00 | INR 3,150.00 | INR 3,043.40 | 678.77K |
| 2026-07-31 | INR 3,086.00 | +2.40% | INR 3,013.60 | INR 3,099.00 | INR 3,010.20 | 336.37K |
| 2026-07-30 | INR 3,013.60 | -0.11% | INR 3,016.80 | INR 3,032.90 | INR 2,986.00 | 40.08K |
| 2026-07-29 | INR 3,016.80 | +0.23% | INR 3,031.00 | INR 3,039.90 | INR 2,986.10 | 131.83K |
| 2026-07-28 | INR 3,009.90 | +1.89% | INR 2,969.00 | INR 3,020.00 | INR 2,954.10 | 219.72K |
| 2026-07-27 | INR 2,954.10 | +1.69% | INR 2,936.90 | INR 2,960.00 | INR 2,915.40 | 53.55K |
| 2026-07-24 | INR 2,905.10 | -0.07% | INR 2,900.00 | INR 2,923.70 | INR 2,880.00 | 100.73K |
| 2026-07-23 | INR 2,907.10 | -1.40% | INR 2,936.90 | INR 2,953.70 | INR 2,901.60 | 48.23K |
| 2026-07-22 | INR 2,948.40 | -0.26% | INR 2,940.00 | INR 2,979.90 | INR 2,935.10 | 50.79K |
| 2026-07-21 | INR 2,956.20 | -0.85% | INR 2,981.00 | INR 3,007.00 | INR 2,925.00 | 84.02K |
| 2026-07-20 | INR 2,981.40 | +1.51% | INR 2,916.00 | INR 3,037.00 | INR 2,916.00 | 352.35K |
| 2026-07-17 | INR 2,937.00 | -0.26% | INR 2,940.00 | INR 2,947.30 | INR 2,910.00 | 51.59K |
| 2026-07-16 | INR 2,944.80 | +0.89% | INR 2,945.00 | INR 2,959.00 | INR 2,928.10 | 47.23K |
| 2026-07-15 | INR 2,918.90 | -0.32% | INR 2,928.90 | INR 2,958.00 | INR 2,910.00 | 67.72K |
| 2026-07-14 | INR 2,928.40 | -1.39% | INR 2,958.00 | INR 2,968.00 | INR 2,919.70 | 45.37K |
| 2026-07-13 | INR 2,969.70 | +0.95% | INR 2,940.00 | INR 2,997.80 | INR 2,921.50 | 96.47K |
| 2026-07-10 | INR 2,941.80 | +1.14% | INR 2,911.00 | INR 2,969.00 | INR 2,911.00 | 104.38K |
| 2026-07-09 | INR 2,908.60 | -0.38% | INR 2,933.00 | INR 2,942.10 | INR 2,900.30 | 60.57K |
| 2026-07-08 | INR 2,919.80 | -1.98% | INR 2,960.00 | INR 2,988.90 | INR 2,892.60 | 86.08K |
| 2026-07-07 | INR 2,978.90 | -0.12% | INR 3,009.50 | INR 3,014.70 | INR 2,955.00 | 75.85K |
| 2026-07-06 | INR 2,982.60 | +0.60% | INR 2,973.90 | INR 3,014.00 | INR 2,934.10 | 186.08K |
| 2026-07-03 | INR 2,964.90 | +0.53% | INR 2,950.00 | INR 2,985.00 | INR 2,924.00 | 82.65K |
| 2026-07-02 | INR 2,949.40 | +0.14% | INR 2,945.80 | INR 2,977.00 | INR 2,930.00 | 101.36K |
| 2026-07-01 | INR 2,945.30 | +0.32% | INR 2,960.00 | INR 3,022.00 | INR 2,927.00 | 204.80K |
| 2026-06-30 | INR 2,935.90 | +1.34% | INR 2,928.40 | INR 2,970.00 | INR 2,918.50 | 80.02K |
| 2026-06-29 | INR 2,897.20 | -1.78% | INR 2,949.70 | INR 2,989.40 | INR 2,880.00 | 150.95K |
| 2026-06-26 | INR 2,949.70 | 0.00% | INR 2,949.70 | INR 2,949.70 | INR 2,949.70 | 0 |
| 2026-06-25 | INR 2,949.70 | +0.65% | INR 2,955.80 | INR 3,022.00 | INR 2,940.80 | 155.41K |
| 2026-06-24 | INR 2,930.60 | -0.72% | INR 2,935.50 | INR 2,937.10 | INR 2,892.80 | 74.54K |
| 2026-06-23 | INR 2,951.80 | +0.05% | INR 2,965.00 | INR 2,983.40 | INR 2,927.40 | 218.94K |
| 2026-06-22 | INR 2,950.40 | +4.58% | INR 2,825.30 | INR 2,964.20 | INR 2,825.30 | 303.04K |
| 2026-06-19 | INR 2,821.20 | +0.41% | INR 2,809.70 | INR 2,837.80 | INR 2,787.60 | 175.07K |
| 2026-06-18 | INR 2,809.70 | -0.75% | INR 2,835.00 | INR 2,852.20 | INR 2,802.30 | 103.38K |
| 2026-06-17 | INR 2,831.00 | +0.04% | INR 2,838.60 | INR 2,875.10 | INR 2,822.20 | 59.70K |
| 2026-06-16 | INR 2,830.00 | +1.03% | INR 2,827.00 | INR 2,903.70 | INR 2,805.20 | 159.26K |
| 2026-06-15 | INR 2,801.10 | +1.44% | INR 2,800.00 | INR 2,834.00 | INR 2,784.00 | 211.78K |
| 2026-06-12 | INR 2,761.40 | +1.35% | INR 2,779.80 | INR 2,779.80 | INR 2,729.00 | 56.79K |
| 2026-06-11 | INR 2,724.70 | -0.58% | INR 2,740.60 | INR 2,769.30 | INR 2,707.80 | 180.02K |
| 2026-06-10 | INR 2,740.60 | -1.77% | INR 2,800.00 | INR 2,825.50 | INR 2,730.50 | 116.62K |
| 2026-06-09 | INR 2,789.90 | -0.31% | INR 2,803.00 | INR 2,832.40 | INR 2,761.00 | 97.35K |
| 2026-06-08 | INR 2,798.70 | +0.62% | INR 2,765.30 | INR 2,819.00 | INR 2,742.20 | 116.02K |
| 2026-06-05 | INR 2,781.50 | +1.11% | INR 2,765.00 | INR 2,799.00 | INR 2,751.60 | 112.14K |
| 2026-06-04 | INR 2,751.10 | -0.50% | INR 2,765.00 | INR 2,787.90 | INR 2,746.00 | 78.82K |
| 2026-06-03 | INR 2,765.00 | +0.53% | INR 2,754.00 | INR 2,790.30 | INR 2,736.60 | 97.84K |
| 2026-06-02 | INR 2,750.30 | -0.45% | INR 2,769.00 | INR 2,769.00 | INR 2,700.00 | 265.86K |
| 2026-06-01 | INR 2,762.80 | -3.39% | INR 2,871.00 | INR 2,899.00 | INR 2,755.00 | 184.20K |
| 2026-05-29 | INR 2,859.80 | -0.72% | INR 2,896.00 | INR 2,921.80 | INR 2,750.00 | 805.79K |
| 2026-05-28 | INR 2,880.40 | 0.00% | INR 2,880.40 | INR 2,880.40 | INR 2,880.40 | 0 |