Escorts Kubota Limited (NSE:ESCORTS)
India
· Delayed Price · Currency is INR 3,710.90
-22.90 (-0.61%)
At close: Dec 5, 2025
Escorts Kubota Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 3,710.10 | 3,726.40 | 3,685.00 | 3,694.50 | 3,694.50 | -0.08% | 31,411 |
| Oct 17, 2025 | 3,766.00 | 3,779.00 | 3,685.70 | 3,697.40 | 3,697.40 | -2.25% | 68,379 |
| Oct 16, 2025 | 3,695.00 | 3,793.90 | 3,688.20 | 3,782.40 | 3,782.40 | 2.71% | 200,464 |
| Oct 15, 2025 | 3,624.00 | 3,690.00 | 3,601.90 | 3,682.60 | 3,682.60 | 1.90% | 157,429 |
| Oct 14, 2025 | 3,580.00 | 3,645.00 | 3,576.00 | 3,613.80 | 3,613.80 | 1.01% | 121,826 |
| Oct 13, 2025 | 3,611.20 | 3,616.90 | 3,570.00 | 3,577.50 | 3,577.50 | -1.67% | 51,523 |
| Oct 10, 2025 | 3,630.00 | 3,693.90 | 3,610.60 | 3,638.10 | 3,638.10 | 0.27% | 108,503 |
| Oct 9, 2025 | 3,654.20 | 3,657.10 | 3,610.10 | 3,628.20 | 3,628.20 | 0.03% | 100,404 |
| Oct 8, 2025 | 3,525.20 | 3,742.80 | 3,525.20 | 3,627.20 | 3,627.20 | 2.89% | 522,471 |
| Oct 7, 2025 | 3,537.00 | 3,569.40 | 3,488.20 | 3,525.20 | 3,525.20 | -0.34% | 380,085 |
| Oct 6, 2025 | 3,580.00 | 3,594.20 | 3,530.00 | 3,537.20 | 3,537.20 | -0.90% | 74,160 |
| Oct 3, 2025 | 3,670.00 | 3,671.90 | 3,557.40 | 3,569.50 | 3,569.50 | -1.87% | 132,338 |
| Oct 1, 2025 | 3,446.60 | 3,699.90 | 3,446.60 | 3,637.70 | 3,637.70 | 5.54% | 602,797 |
| Sep 30, 2025 | 3,464.50 | 3,470.00 | 3,404.00 | 3,446.60 | 3,446.60 | -0.50% | 142,442 |
| Sep 29, 2025 | 3,550.90 | 3,570.00 | 3,445.20 | 3,464.00 | 3,464.00 | -2.25% | 243,089 |
| Sep 26, 2025 | 3,612.80 | 3,637.00 | 3,525.50 | 3,543.70 | 3,543.70 | -1.64% | 67,428 |
| Sep 25, 2025 | 3,714.90 | 3,714.90 | 3,585.90 | 3,602.80 | 3,602.80 | -2.60% | 232,023 |
| Sep 24, 2025 | 3,745.00 | 3,748.00 | 3,652.10 | 3,698.90 | 3,698.90 | -1.08% | 131,400 |