NSE - Delayed Quote INR

Escorts Kubota Limited (ESCORTS.NS)

Compare
3,570.75
-2.90
(-0.08%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20253,585.253,613.403,549.403,570.753,570.75142,627
Jan 21, 20253,579.253,611.503,531.953,573.653,573.65221,433
Jan 20, 20253,615.753,624.953,541.553,575.403,575.40105,561
Jan 17, 20253,554.253,617.403,536.003,600.703,600.70178,487
Jan 16, 20253,500.003,591.803,471.603,554.253,554.25259,736
Jan 15, 20253,465.003,500.003,436.103,478.753,478.75274,614
Jan 14, 20253,302.203,459.453,295.753,439.003,439.00261,047
Jan 13, 20253,384.503,397.903,272.353,298.103,298.10163,058
Jan 10, 20253,396.003,431.853,327.703,405.903,405.90243,845
Jan 9, 20253,364.003,422.003,316.703,389.603,389.60241,518
Jan 8, 20253,335.003,363.003,263.153,340.553,340.55109,521
Jan 7, 20253,330.003,368.953,321.253,337.953,337.9573,195
Jan 6, 20253,381.153,381.153,310.003,335.903,335.90141,279
Jan 3, 20253,350.003,409.003,339.003,371.903,371.90429,505
Jan 2, 20253,324.003,366.003,296.003,352.053,352.05260,903
Jan 1, 20253,329.053,329.053,222.603,299.453,299.45374,951
Dec 31, 20243,260.003,348.753,250.003,332.553,332.55195,012
Dec 30, 20243,259.103,325.003,246.103,266.153,266.15267,368
Dec 27, 20243,161.553,336.803,161.553,258.403,258.401,362,013
Dec 26, 20243,156.153,177.253,112.003,151.103,151.10128,388
Dec 24, 20243,147.203,185.453,102.003,156.153,156.15138,673
Dec 23, 20243,180.753,224.653,133.003,143.603,143.60188,314
Dec 20, 20243,279.903,302.803,149.953,162.053,162.05261,515
Dec 19, 20243,350.003,350.003,276.403,283.903,283.90138,774
Dec 18, 20243,332.003,375.103,297.253,360.853,360.85131,235
Dec 17, 20243,429.553,470.003,322.003,344.253,344.25345,254
Dec 16, 20243,457.903,459.653,400.003,432.403,432.40155,304
Dec 13, 20243,425.003,451.853,382.003,440.053,440.05137,213
Dec 12, 20243,494.403,508.003,433.353,438.453,438.4587,396
Dec 11, 20243,505.003,546.703,485.503,494.403,494.40108,820
Dec 10, 20243,531.003,564.153,501.203,512.103,512.1097,820
Dec 9, 20243,531.003,580.003,521.553,546.403,546.40133,373
Dec 6, 20243,440.003,534.903,440.003,524.803,524.80264,216
Dec 5, 20243,456.003,484.753,380.353,438.003,438.00209,537
Dec 4, 20243,520.003,539.953,436.653,451.253,451.25176,179
Dec 3, 20243,539.953,561.353,506.053,517.053,517.05156,421
Dec 2, 20243,534.053,560.003,430.603,527.853,527.85158,680
Nov 29, 20243,517.103,568.553,515.003,553.903,553.9059,622
Nov 28, 20243,603.053,615.103,492.403,513.353,513.35154,716
Nov 27, 20243,605.003,634.453,582.303,600.653,600.65126,271
Nov 26, 20243,615.503,634.003,592.053,618.653,618.65176,185
Nov 25, 20243,561.003,663.153,560.003,615.503,615.50155,411
Nov 22, 20243,459.003,527.303,448.903,510.403,510.40153,988
Nov 21, 20243,485.003,489.753,404.503,454.403,454.40121,919
Nov 19, 20243,440.003,533.453,440.003,494.153,494.1599,096
Nov 18, 20243,509.953,537.903,435.003,441.353,441.3565,265
Nov 14, 20243,490.153,570.003,474.653,503.253,503.2586,134
Nov 13, 20243,564.003,571.903,480.003,495.253,495.25111,810
Nov 12, 20243,635.003,703.953,535.003,559.453,559.45158,647
Nov 11, 20243,613.603,667.803,596.103,620.903,620.90117,048
Nov 8, 20243,680.003,689.803,561.003,635.503,635.50233,793
Nov 7, 20243,751.403,762.953,600.003,643.653,643.65612,930
Nov 6, 20243,715.953,774.203,686.203,751.403,751.40118,432
Nov 5, 20243,750.553,771.903,653.103,706.053,706.05162,180
Nov 4, 20243,796.003,796.003,674.553,739.103,739.10208,225
Nov 1, 20243,800.003,825.003,656.653,796.103,796.1075,148
Oct 31, 20243,629.953,777.003,610.203,745.103,745.10350,879
Oct 30, 20243,547.003,700.003,528.303,633.753,633.75421,680
Oct 29, 20243,520.003,679.503,506.153,541.503,541.50600,974
Oct 28, 20243,500.003,539.453,454.503,506.153,506.15192,702
Oct 25, 20243,489.003,554.003,466.053,500.403,500.40381,990
Oct 24, 20243,595.003,595.003,346.003,494.553,494.551,595,629
Oct 23, 20243,660.053,741.953,645.553,701.203,701.20202,600
Oct 22, 20243,741.003,774.853,660.003,671.703,671.70215,907
Oct 21, 20243,815.403,825.853,733.953,743.403,743.40104,074
Oct 18, 20243,767.003,835.253,701.003,815.403,815.40194,550
Oct 17, 20243,878.653,878.653,762.053,789.003,789.00164,414
Oct 16, 20243,925.403,956.253,860.053,878.653,878.6597,347
Oct 15, 20243,990.204,014.853,881.603,932.003,932.00151,439
Oct 14, 20243,954.554,000.003,894.353,965.703,965.70190,540
Oct 11, 20243,973.803,980.503,899.703,937.953,937.95210,348
Oct 10, 20244,068.004,084.153,964.053,973.803,973.80180,370
Oct 9, 20243,915.004,075.803,905.604,045.104,045.10470,400
Oct 8, 20243,860.003,912.903,797.053,855.403,855.40317,796
Oct 7, 20244,024.904,032.603,822.903,849.353,849.35213,505
Oct 4, 20244,127.404,158.704,001.254,015.654,015.65162,454
Oct 3, 20244,185.004,224.804,115.054,152.054,152.05182,135
Oct 1, 20244,268.804,340.954,156.104,209.204,209.20262,102
Sep 30, 20244,328.004,348.904,230.004,268.804,268.80208,230
Sep 27, 20244,351.354,420.004,292.004,328.004,328.00356,453
Sep 26, 20244,370.054,391.654,145.004,351.354,351.35227,760
Sep 25, 20244,325.104,384.004,297.554,374.704,374.70282,970
Sep 24, 20244,270.004,372.154,270.004,349.304,349.30930,475
Sep 23, 20244,105.954,252.704,079.254,233.904,233.90543,508
Sep 20, 20243,835.954,097.403,820.904,079.254,079.251,701,708
Sep 19, 20243,830.003,917.003,760.003,816.753,816.75514,007
Sep 18, 20243,899.803,910.003,783.153,798.253,798.25129,279
Sep 17, 20243,880.003,929.303,830.003,886.753,886.75311,425
Sep 16, 20243,815.603,869.503,806.003,848.103,848.10138,899
Sep 13, 20243,800.003,836.653,787.303,812.553,812.55261,875
Sep 12, 20243,779.953,801.603,748.503,791.253,791.2582,205
Sep 11, 20243,764.003,797.553,735.153,761.553,761.55210,800
Sep 10, 20243,700.003,754.453,690.053,742.453,742.45147,781
Sep 9, 20243,684.003,693.003,621.003,684.403,684.4097,457
Sep 6, 20243,726.003,755.503,675.003,687.003,687.0072,008
Sep 5, 20243,780.003,810.803,731.653,744.103,744.1074,937
Sep 4, 20243,748.003,812.903,738.103,778.003,778.0067,811
Sep 3, 20243,790.103,826.853,768.803,793.853,793.8592,739
Sep 2, 20243,860.003,860.003,768.853,784.053,784.05108,037
Aug 30, 20243,835.003,874.803,830.603,853.903,853.9066,919
Aug 29, 20243,854.753,872.003,775.003,816.503,816.50131,040
Aug 28, 20243,880.003,908.953,830.853,854.753,854.7585,910
Aug 27, 20243,879.003,914.203,848.053,865.903,865.90195,737
Aug 26, 20243,900.203,917.503,866.503,878.903,878.90118,350
Aug 23, 20243,825.003,903.003,772.553,875.953,875.95329,691
Aug 22, 20243,814.003,821.253,787.903,810.053,810.05135,221
Aug 21, 20243,750.003,808.503,710.003,787.503,787.50248,111
Aug 20, 20243,728.803,755.503,708.053,749.103,749.1088,809
Aug 19, 20243,780.003,784.953,719.753,728.803,728.80111,006
Aug 16, 20243,674.953,742.003,674.953,732.003,732.00178,664
Aug 14, 20243,710.303,718.353,637.003,659.503,659.50124,221
Aug 13, 20243,720.253,768.503,693.653,704.103,704.10179,475
Aug 12, 20243,685.003,732.653,655.003,714.353,714.35168,767
Aug 9, 20243,705.453,734.953,671.053,687.803,687.80239,948
Aug 8, 20243,720.003,732.753,670.003,689.503,689.50241,999
Aug 7, 20243,724.953,780.003,710.053,735.903,735.90240,669
Aug 6, 20243,771.903,907.453,684.053,698.253,698.25414,341
Aug 5, 20243,820.053,849.903,698.053,763.553,763.55577,844
Aug 2, 20244,108.004,126.903,890.003,905.203,905.20606,891
Aug 1, 20244,200.004,234.454,090.504,150.004,150.00359,664
Jul 31, 20244,145.004,190.104,117.554,173.404,173.40302,143
Jul 30, 20244,158.004,200.804,147.354,156.904,156.90291,358
Jul 29, 20244,185.954,185.954,135.054,145.604,145.60335,633
Jul 26, 20244,053.004,154.054,050.954,145.554,145.55282,855
Jul 25, 20244,100.004,140.754,041.004,056.854,056.85231,030
Jul 24, 20244,134.004,161.204,067.854,145.804,145.80201,254
Jul 23, 20244,014.004,128.953,920.054,120.854,120.85282,505
Jul 22, 20243,921.954,021.003,845.304,014.954,014.95173,786
Jul 19, 20243,993.054,017.403,911.003,922.303,922.30163,988
Jul 18, 20244,040.004,050.953,885.303,993.053,993.05453,179
Jul 16, 20243,990.604,081.903,953.654,025.604,025.601,049,253
Jul 15, 20243,915.003,995.003,880.003,978.053,978.05645,076
Jul 12, 20243,988.354,006.153,902.703,915.603,915.60160,794
Jul 11, 20244,075.004,093.553,972.953,988.353,988.35201,746
Jul 10, 20244,171.004,191.754,025.004,051.204,051.20155,749
Jul 9, 20244,121.704,176.904,080.404,162.254,162.2588,511
Jul 8, 20244,141.404,171.204,024.004,105.054,105.05202,631
Jul 5, 2024 18.00 Dividend
Jul 5, 20244,104.904,223.004,090.054,130.754,130.75193,469
Jul 4, 20244,110.054,149.754,095.204,105.804,087.8098,914
Jul 3, 20244,130.054,167.904,096.304,117.354,099.30170,812
Jul 2, 20244,141.704,160.604,087.604,125.954,107.86218,477
Jul 1, 20244,131.004,204.204,110.004,141.754,123.59229,563
Jun 28, 20244,146.004,239.904,132.004,146.504,128.32193,623
Jun 27, 20244,260.004,288.954,129.754,146.004,127.82442,128
Jun 26, 20244,206.604,264.804,156.054,250.954,232.31167,078
Jun 25, 20244,267.604,290.254,165.754,198.704,180.29191,797
Jun 24, 20244,332.504,356.504,243.054,249.654,231.02215,127
Jun 21, 20244,180.004,409.554,180.004,334.504,315.50668,815
Jun 20, 20244,239.804,257.504,180.004,188.654,170.29130,232
Jun 19, 20244,300.004,302.004,204.254,216.054,197.5798,830
Jun 18, 20244,292.104,353.204,272.004,302.104,283.24255,721
Jun 14, 20244,230.104,309.954,140.004,292.104,273.28288,391
Jun 13, 20244,123.554,260.454,123.554,247.654,229.03368,758
Jun 12, 20244,130.004,147.054,062.004,122.604,104.53180,890
Jun 11, 20244,072.204,169.604,055.954,126.354,108.26372,033
Jun 10, 20243,999.904,104.003,966.004,051.904,034.14269,834
Jun 7, 20244,020.004,050.003,974.953,988.153,970.67224,597
Jun 6, 20243,919.004,038.853,910.054,011.003,993.42407,715
Jun 5, 20243,802.504,019.903,753.103,908.953,891.81483,715
Jun 4, 20243,860.003,929.253,556.453,802.503,785.83339,748
Jun 3, 20243,845.003,929.203,818.003,890.353,873.29196,258
May 31, 20243,848.203,894.003,792.103,818.303,801.56155,772
May 30, 20243,844.003,869.803,793.653,848.203,831.33139,121
May 29, 20243,602.003,888.003,602.003,853.403,836.51331,082
May 28, 20243,855.003,928.903,810.103,846.703,829.84350,701
May 27, 20243,813.153,884.603,805.153,855.003,838.10211,336
May 24, 20243,800.003,838.003,768.053,813.153,796.43227,635
May 23, 20243,847.953,847.953,774.853,811.053,794.34165,580
May 22, 20243,895.753,921.603,823.203,834.653,817.84223,453
May 21, 20243,909.703,942.253,838.053,887.403,870.36339,711
May 17, 20243,763.953,811.703,725.003,800.553,783.89214,969
May 16, 20243,651.953,754.403,640.453,748.553,732.12303,351
May 15, 20243,641.003,664.953,594.053,649.703,633.70258,170
May 14, 20243,609.003,665.003,530.703,654.053,638.03287,889
May 13, 20243,541.003,619.003,510.003,599.753,583.97346,779
May 10, 20243,465.003,582.003,443.203,553.303,537.72949,760
May 9, 20243,540.003,542.003,410.353,445.353,430.25426,484
May 8, 20243,415.003,570.003,407.553,538.403,522.89411,500
May 7, 20243,468.703,486.953,413.603,440.703,425.62242,500
May 6, 20243,491.003,519.853,441.003,474.103,458.87199,230
May 3, 20243,481.003,503.353,397.353,484.553,469.27548,565
May 2, 20243,365.003,491.853,331.103,479.803,464.54430,222
Apr 30, 20243,294.453,410.003,291.103,358.553,343.83588,700
Apr 29, 20243,317.803,317.803,271.003,287.353,272.94117,008
Apr 26, 20243,250.703,307.303,200.053,291.703,277.27228,661
Apr 25, 20243,275.003,275.003,223.803,250.653,236.40161,514
Apr 24, 20243,216.003,256.003,196.003,250.653,236.40271,132
Apr 23, 20243,185.053,225.003,144.003,212.553,198.47315,757
Apr 22, 20243,115.053,195.003,115.053,175.403,161.48469,842
Apr 19, 20242,972.003,139.952,961.203,106.703,093.08962,091
Apr 18, 20243,075.003,142.902,988.153,018.253,005.02611,352
Apr 16, 20242,980.003,079.902,962.503,063.153,049.72383,358
Apr 15, 20243,000.003,019.902,922.452,999.252,986.10278,258
Apr 12, 20243,024.753,076.003,015.653,023.953,010.69218,307
Apr 10, 20243,039.003,065.103,009.003,031.003,017.71122,771
Apr 9, 20243,099.003,099.003,001.003,022.103,008.85223,935
Apr 8, 20243,000.603,086.402,950.053,072.253,058.78404,732
Apr 5, 20243,020.003,020.002,992.952,998.352,985.21120,186
Apr 4, 20243,015.153,039.552,992.003,020.253,007.01282,496
Apr 3, 20242,875.503,017.452,852.003,006.302,993.12743,351
Apr 2, 20242,870.002,883.002,834.002,874.652,862.0599,272
Apr 1, 20242,779.002,869.402,768.302,858.502,845.97284,176
Mar 28, 20242,799.952,812.352,754.552,777.302,765.12227,259
Mar 27, 20242,751.252,829.552,749.152,798.702,786.43249,879
Mar 26, 20242,750.002,775.002,743.302,751.252,739.19100,227
Mar 22, 20242,760.002,776.502,741.552,750.652,738.59116,383
Mar 21, 20242,750.002,774.802,730.352,763.152,751.04117,971
Mar 20, 20242,739.002,774.102,699.052,740.102,728.09188,614
Mar 19, 20242,692.202,753.052,680.052,713.552,701.65212,248
Mar 18, 20242,722.952,722.952,670.552,701.402,689.56123,514
Mar 15, 20242,755.302,773.952,682.502,702.552,690.70204,337
Mar 14, 20242,705.302,755.752,700.002,746.202,734.16156,419
Mar 13, 20242,805.102,830.752,700.552,712.902,701.01186,399
Mar 12, 20242,843.002,847.952,800.052,816.352,804.00124,111
Mar 11, 20242,868.002,873.552,831.152,838.102,825.66142,570
Mar 7, 20242,840.602,887.152,813.002,849.902,837.41340,248
Mar 6, 20242,865.752,865.752,802.202,842.102,829.64141,990
Mar 5, 20242,930.002,966.352,859.052,865.752,853.19223,995
Mar 4, 20242,895.002,936.952,871.052,918.852,906.05167,158
Mar 1, 20242,845.052,927.002,825.202,898.552,885.84370,420
Feb 29, 20242,826.702,869.452,803.302,856.452,843.93159,625
Feb 28, 20242,856.052,878.952,802.602,825.202,812.81261,600
Feb 27, 20242,890.852,925.002,846.252,855.552,843.0388,135
Feb 26, 20242,916.452,924.652,851.352,890.852,878.18152,335
Feb 23, 20242,927.502,962.352,900.002,911.002,898.24148,019
Feb 22, 20242,938.952,938.952,887.002,925.402,912.5791,902
Feb 21, 20242,944.002,949.002,897.002,914.152,901.37102,824
Feb 20, 20242,951.052,973.502,903.552,927.852,915.01158,657
Feb 19, 20242,953.952,977.702,909.052,960.852,947.87173,904
Feb 16, 20242,933.602,987.952,908.602,927.002,914.17332,193
Feb 15, 20242,820.002,929.502,818.002,904.602,891.87481,769
Feb 14, 20242,750.002,820.002,747.052,809.752,797.43141,089
Feb 13, 20242,830.002,830.002,747.002,786.502,774.28837,938
Feb 12, 20242,807.202,874.952,783.302,815.902,803.55395,080
Feb 9, 20242,905.002,905.002,648.402,807.252,794.942,056,922
Feb 8, 20242,964.002,978.002,860.052,932.702,919.84457,664
Feb 7, 20242,956.002,970.802,908.502,930.402,917.5592,051
Feb 6, 20242,975.002,985.002,931.102,948.352,935.42114,429
Feb 5, 20242,964.402,995.002,929.002,967.852,954.84124,224
Feb 2, 20242,875.002,979.902,875.002,944.552,931.64230,152
Feb 1, 20243,023.953,045.002,875.002,881.952,869.32506,690
Jan 31, 20243,030.003,043.102,976.352,983.252,970.17204,360
Jan 30, 20243,040.003,058.803,001.653,018.253,005.02272,247
Jan 29, 20242,950.003,040.452,948.203,023.203,009.95299,823
Jan 25, 20242,914.952,957.002,911.652,945.302,932.39206,334
Jan 24, 20242,828.002,915.002,820.002,906.352,893.61372,671
Jan 23, 20242,939.952,959.002,823.302,836.802,824.36369,423

Related Tickers

INDOFARM.NS INDO FARM EQUIPMENT LTD
205.55
-3.60%
 
ASHOKLEY.NS Ashok Leyland Limited
206.81
+1.00%
 
ACE.NS Action Construction Equipment Limited
1,271.35
-1.03%
 
ACE.BO Action Construction Equipment Limited
1,271.75
-1.03%
 
EIMCOELECO.NS Eimco Elecon (India) Limited
1,854.75
-1.80%
 
6326.T Kubota Corporation
1,882.50
+1.40%
 
DTG.VI Daimler Truck Holding AG
39.94
+0.40%
 
MAHEPC.NS Mahindra EPC Irrigation Limited
150.22
+12.36%
 
OLECTRA.NS Olectra Greentech Limited
1,418.20
+1.07%
 
KUBTY Kubota Corporation
60.28
-0.12%