NSE - Delayed Quote INR

Escorts Kubota Limited (ESCORTS.NS)

3,388.30
-58.10
(-1.69%)
At close: April 24 at 3:29:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20253,460.003,467.303,365.003,388.303,388.30117,639
Apr 23, 20253,373.503,463.203,373.503,446.403,446.40205,205
Apr 22, 20253,386.003,424.903,331.203,357.703,357.70183,000
Apr 21, 20253,287.803,383.803,250.003,369.203,369.20116,353
Apr 17, 20253,240.003,279.903,210.003,265.203,265.2067,535
Apr 16, 20253,297.003,320.703,212.303,231.903,231.9085,442
Apr 15, 20253,239.003,295.003,204.203,274.003,274.0077,875
Apr 11, 20253,183.553,219.903,145.003,178.203,178.2055,811
Apr 9, 20253,095.303,170.003,070.853,128.753,128.75137,050
Apr 8, 20253,069.953,110.003,030.403,075.353,075.3569,287
Apr 7, 20253,000.003,058.852,959.003,050.753,050.7577,663
Apr 4, 20253,270.003,289.603,132.003,161.153,161.1571,262
Apr 3, 20253,185.003,285.803,185.003,276.003,276.0062,003
Apr 2, 20253,232.003,255.203,190.553,228.403,228.40150,509
Apr 1, 20253,250.053,280.003,154.503,218.803,218.80132,567
Mar 28, 20253,250.003,301.903,234.003,250.053,250.0591,712
Mar 27, 20253,226.003,283.953,200.003,254.203,254.2087,107
Mar 26, 20253,223.803,301.953,186.353,234.953,234.95275,521
Mar 25, 20253,280.003,292.003,204.003,212.453,212.4597,369
Mar 24, 20253,235.203,298.003,209.053,272.153,272.1596,130
Mar 21, 20253,198.053,238.053,166.003,228.303,228.30169,291
Mar 20, 20253,205.003,211.403,142.103,201.103,201.10109,492
Mar 19, 20253,037.503,235.003,029.953,188.853,188.85390,845
Mar 18, 20252,961.752,961.752,961.752,961.752,961.75-
Mar 17, 20252,908.552,978.402,900.052,961.752,961.7560,944
Mar 13, 20252,947.002,964.602,898.302,908.502,908.5081,455
Mar 12, 20252,901.002,991.552,890.202,923.252,923.25186,542
Mar 11, 20252,921.002,931.752,851.002,890.202,890.20391,673
Mar 10, 20253,010.153,031.002,922.302,931.752,931.75231,262
Mar 7, 20253,082.053,099.003,002.203,011.103,011.10107,291
Mar 6, 20253,040.003,090.003,000.003,082.053,082.05176,488
Mar 5, 20252,979.903,038.702,959.403,033.053,033.0575,557
Mar 4, 20252,940.002,964.802,881.252,959.402,959.4054,994
Mar 3, 20252,909.952,957.952,865.152,947.402,947.40121,804
Feb 28, 20252,900.002,999.902,825.202,868.952,868.95136,763
Feb 27, 20252,923.352,950.902,901.002,924.402,924.40163,947
Feb 25, 20252,950.302,990.502,932.652,941.852,941.85176,061
Feb 24, 20253,050.003,068.852,942.002,945.952,945.95253,894
Feb 21, 20253,124.003,131.403,055.003,066.603,066.6090,230
Feb 20, 20253,020.003,123.952,999.403,110.703,110.70101,632
Feb 19, 20252,985.303,045.052,964.103,020.103,020.1058,641
Feb 18, 20252,951.003,001.852,942.052,995.752,995.75203,820
Feb 17, 20252,948.003,005.002,891.502,972.152,972.1598,538
Feb 14, 2025 10 Dividend
Feb 14, 20253,027.003,064.452,914.002,948.652,948.6576,926
Feb 13, 20253,027.903,054.902,965.003,022.353,012.35245,178
Feb 12, 20253,145.103,161.003,007.553,023.003,013.00469,457
Feb 11, 20253,200.003,244.003,098.553,129.703,119.34826,805
Feb 10, 20253,303.003,349.003,270.003,303.103,292.17291,371
Feb 7, 20253,283.003,324.303,239.003,269.703,258.88150,501
Feb 6, 20253,332.903,354.603,250.003,275.403,264.5673,180
Feb 5, 20253,310.003,385.003,310.003,326.053,315.05147,784
Feb 4, 20253,344.003,380.753,286.203,300.853,289.93167,952
Feb 3, 20253,432.953,437.103,305.003,328.653,317.64269,358
Feb 1, 20253,630.003,676.503,435.153,450.153,438.73473,087
Jan 31, 20253,600.003,656.003,566.053,623.453,611.46165,511
Jan 30, 20253,545.003,603.853,506.753,590.953,579.07137,480
Jan 29, 20253,485.003,541.953,474.903,533.953,522.2670,231
Jan 28, 20253,370.003,515.003,361.503,483.603,472.07155,973
Jan 27, 20253,435.003,443.953,338.153,367.203,356.0689,489
Jan 24, 20253,581.203,610.603,460.003,466.303,454.8371,203
Jan 23, 20253,549.703,628.953,525.553,588.403,576.53184,128
Jan 22, 20253,585.253,613.403,549.403,570.753,558.94142,630
Jan 21, 20253,579.253,611.503,531.953,573.653,561.83221,433
Jan 20, 20253,615.753,624.953,541.553,575.403,563.57105,561
Jan 17, 20253,554.253,617.403,536.003,600.703,588.79178,487
Jan 16, 20253,500.003,591.803,471.603,554.253,542.49259,736
Jan 15, 20253,465.003,500.003,436.103,478.753,467.24274,614
Jan 14, 20253,302.203,459.453,295.753,439.003,427.62261,047
Jan 13, 20253,384.503,397.903,272.353,298.103,287.19163,058
Jan 10, 20253,396.003,431.853,327.703,405.903,394.63243,845
Jan 9, 20253,364.003,422.003,316.703,389.603,378.39241,518
Jan 8, 20253,335.003,363.003,263.153,340.553,329.50109,521
Jan 7, 20253,330.003,368.953,321.253,337.953,326.9173,195
Jan 6, 20253,381.153,381.153,310.003,335.903,324.86141,279
Jan 3, 20253,350.003,409.003,339.003,371.903,360.74429,505
Jan 2, 20253,324.003,366.003,296.003,352.053,340.96260,903
Jan 1, 20253,329.053,329.053,222.603,299.453,288.53374,951
Dec 31, 20243,260.003,348.753,250.003,332.553,321.52195,012
Dec 30, 20243,259.103,325.003,246.103,266.153,255.34267,368
Dec 27, 20243,161.553,336.803,161.553,258.403,247.621,362,013
Dec 26, 20243,156.153,177.253,112.003,151.103,140.67128,388
Dec 24, 20243,147.203,185.453,102.003,156.153,145.71138,673
Dec 23, 20243,180.753,224.653,133.003,143.603,133.20188,314
Dec 20, 20243,279.903,302.803,149.953,162.053,151.59261,515
Dec 19, 20243,350.003,350.003,276.403,283.903,273.03138,774
Dec 18, 20243,332.003,375.103,297.253,360.853,349.73131,235
Dec 17, 20243,429.553,470.003,322.003,344.253,333.19345,254
Dec 16, 20243,457.903,459.653,400.003,432.403,421.04155,304
Dec 13, 20243,425.003,451.853,382.003,440.053,428.67137,213
Dec 12, 20243,494.403,508.003,433.353,438.453,427.0787,396
Dec 11, 20243,505.003,546.703,485.503,494.403,482.84108,820
Dec 10, 20243,531.003,564.153,501.203,512.103,500.4897,820
Dec 9, 20243,531.003,580.003,521.553,546.403,534.67133,373
Dec 6, 20243,440.003,534.903,440.003,524.803,513.14264,216
Dec 5, 20243,456.003,484.753,380.353,438.003,426.62209,537
Dec 4, 20243,520.003,539.953,436.653,451.253,439.83176,179
Dec 3, 20243,539.953,561.353,506.053,517.053,505.41156,421
Dec 2, 20243,534.053,560.003,430.603,527.853,516.18158,680
Nov 29, 20243,517.103,568.553,515.003,553.903,542.1459,622
Nov 28, 20243,603.053,615.103,492.403,513.353,501.73154,716
Nov 27, 20243,605.003,634.453,582.303,600.653,588.74126,271
Nov 26, 20243,615.503,634.003,592.053,618.653,606.68176,185
Nov 25, 20243,561.003,663.153,560.003,615.503,603.54155,411
Nov 22, 20243,459.003,527.303,448.903,510.403,498.79153,988
Nov 21, 20243,485.003,489.753,404.503,454.403,442.97121,919
Nov 19, 20243,440.003,533.453,440.003,494.153,482.5999,096
Nov 18, 20243,509.953,537.903,435.003,441.353,429.9665,265
Nov 14, 20243,490.153,570.003,474.653,503.253,491.6686,134
Nov 13, 20243,564.003,571.903,480.003,495.253,483.69111,810
Nov 12, 20243,635.003,703.953,535.003,559.453,547.67158,647
Nov 11, 20243,613.603,667.803,596.103,620.903,608.92117,048
Nov 8, 20243,680.003,689.803,561.003,635.503,623.47233,793
Nov 7, 20243,751.403,762.953,600.003,643.653,631.59612,930
Nov 6, 20243,715.953,774.203,686.203,751.403,738.99118,432
Nov 5, 20243,750.553,771.903,653.103,706.053,693.79162,180
Nov 4, 20243,796.003,796.003,674.553,739.103,726.73208,225
Nov 1, 20243,800.003,825.003,656.653,796.103,783.5475,148
Oct 31, 20243,629.953,777.003,610.203,745.103,732.71350,879
Oct 30, 20243,547.003,700.003,528.303,633.753,621.73421,680
Oct 29, 20243,520.003,679.503,506.153,541.503,529.78600,974
Oct 28, 20243,500.003,539.453,454.503,506.153,494.55192,702
Oct 25, 20243,489.003,554.003,466.053,500.403,488.82381,990
Oct 24, 20243,595.003,595.003,346.003,494.553,482.991,595,629
Oct 23, 20243,660.053,741.953,645.553,701.203,688.95202,600
Oct 22, 20243,741.003,774.853,660.003,671.703,659.55215,907
Oct 21, 20243,815.403,825.853,733.953,743.403,731.01104,074
Oct 18, 20243,767.003,835.253,701.003,815.403,802.78194,550
Oct 17, 20243,878.653,878.653,762.053,789.003,776.46164,414
Oct 16, 20243,925.403,956.253,860.053,878.653,865.8297,347
Oct 15, 20243,990.204,014.853,881.603,932.003,918.99151,439
Oct 14, 20243,954.554,000.003,894.353,965.703,952.58190,540
Oct 11, 20243,973.803,980.503,899.703,937.953,924.92210,348
Oct 10, 20244,068.004,084.153,964.053,973.803,960.65180,370
Oct 9, 20243,915.004,075.803,905.604,045.104,031.72470,400
Oct 8, 20243,860.003,912.903,797.053,855.403,842.64317,796
Oct 7, 20244,024.904,032.603,822.903,849.353,836.61213,505
Oct 4, 20244,127.404,158.704,001.254,015.654,002.36162,454
Oct 3, 20244,185.004,224.804,115.054,152.054,138.31182,135
Oct 1, 20244,268.804,340.954,156.104,209.204,195.27262,102
Sep 30, 20244,328.004,348.904,230.004,268.804,254.68208,230
Sep 27, 20244,351.354,420.004,292.004,328.004,313.68356,453
Sep 26, 20244,370.054,391.654,145.004,351.354,336.95227,760
Sep 25, 20244,325.104,384.004,297.554,374.704,360.23282,970
Sep 24, 20244,270.004,372.154,270.004,349.304,334.91930,475
Sep 23, 20244,105.954,252.704,079.254,233.904,219.89543,508
Sep 20, 20243,835.954,097.403,820.904,079.254,065.751,701,708
Sep 19, 20243,830.003,917.003,760.003,816.753,804.12514,007
Sep 18, 20243,899.803,910.003,783.153,798.253,785.68129,279
Sep 17, 20243,880.003,929.303,830.003,886.753,873.89311,425
Sep 16, 20243,815.603,869.503,806.003,848.103,835.37138,899
Sep 13, 20243,800.003,836.653,787.303,812.553,799.94261,875
Sep 12, 20243,779.953,801.603,748.503,791.253,778.7182,205
Sep 11, 20243,764.003,797.553,735.153,761.553,749.10210,800
Sep 10, 20243,700.003,754.453,690.053,742.453,730.07147,781
Sep 9, 20243,684.003,693.003,621.003,684.403,672.2197,457
Sep 6, 20243,726.003,755.503,675.003,687.003,674.8072,008
Sep 5, 20243,780.003,810.803,731.653,744.103,731.7174,937
Sep 4, 20243,748.003,812.903,738.103,778.003,765.5067,811
Sep 3, 20243,790.103,826.853,768.803,793.853,781.3092,739
Sep 2, 20243,860.003,860.003,768.853,784.053,771.53108,037
Aug 30, 20243,835.003,874.803,830.603,853.903,841.1566,919
Aug 29, 20243,854.753,872.003,775.003,816.503,803.87131,040
Aug 28, 20243,880.003,908.953,830.853,854.753,842.0085,910
Aug 27, 20243,879.003,914.203,848.053,865.903,853.11195,737
Aug 26, 20243,900.203,917.503,866.503,878.903,866.07118,350
Aug 23, 20243,825.003,903.003,772.553,875.953,863.13329,691
Aug 22, 20243,814.003,821.253,787.903,810.053,797.44135,221
Aug 21, 20243,750.003,808.503,710.003,787.503,774.97248,111
Aug 20, 20243,728.803,755.503,708.053,749.103,736.7088,809
Aug 19, 20243,780.003,784.953,719.753,728.803,716.46111,006
Aug 16, 20243,674.953,742.003,674.953,732.003,719.65178,664
Aug 14, 20243,710.303,718.353,637.003,659.503,647.39124,221
Aug 13, 20243,720.253,768.503,693.653,704.103,691.84179,475
Aug 12, 20243,685.003,732.653,655.003,714.353,702.06168,767
Aug 9, 20243,705.453,734.953,671.053,687.803,675.60239,948
Aug 8, 20243,720.003,732.753,670.003,689.503,677.29241,999
Aug 7, 20243,724.953,780.003,710.053,735.903,723.54240,669
Aug 6, 20243,771.903,907.453,684.053,698.253,686.01414,341
Aug 5, 20243,820.053,849.903,698.053,763.553,751.10577,844
Aug 2, 20244,108.004,126.903,890.003,905.203,892.28606,891
Aug 1, 20244,200.004,234.454,090.504,150.004,136.27359,664
Jul 31, 20244,145.004,190.104,117.554,173.404,159.59302,143
Jul 30, 20244,158.004,200.804,147.354,156.904,143.15291,358
Jul 29, 20244,185.954,185.954,135.054,145.604,131.88335,633
Jul 26, 20244,053.004,154.054,050.954,145.554,131.83282,855
Jul 25, 20244,100.004,140.754,041.004,056.854,043.43231,030
Jul 24, 20244,134.004,161.204,067.854,145.804,132.08201,254
Jul 23, 20244,014.004,128.953,920.054,120.854,107.22282,505
Jul 22, 20243,921.954,021.003,845.304,014.954,001.67173,786
Jul 19, 20243,993.054,017.403,911.003,922.303,909.32163,988
Jul 18, 20244,040.004,050.953,885.303,993.053,979.84453,179
Jul 16, 20243,990.604,081.903,953.654,025.604,012.281,049,253
Jul 15, 20243,915.003,995.003,880.003,978.053,964.89645,076
Jul 12, 20243,988.354,006.153,902.703,915.603,902.64160,794
Jul 11, 20244,075.004,093.553,972.953,988.353,975.15201,746
Jul 10, 20244,171.004,191.754,025.004,051.204,037.80155,749
Jul 9, 20244,121.704,176.904,080.404,162.254,148.4888,511
Jul 8, 20244,141.404,171.204,024.004,105.054,091.47202,631
Jul 5, 2024 18 Dividend
Jul 5, 20244,104.904,223.004,090.054,130.754,117.08193,469
Jul 4, 20244,110.054,149.754,095.204,105.804,074.2798,914
Jul 3, 20244,130.054,167.904,096.304,117.354,085.74170,812
Jul 2, 20244,141.704,160.604,087.604,125.954,094.27218,477
Jul 1, 20244,131.004,204.204,110.004,141.754,109.95229,563
Jun 28, 20244,146.004,239.904,132.004,146.504,114.66193,623
Jun 27, 20244,260.004,288.954,129.754,146.004,114.17442,128
Jun 26, 20244,206.604,264.804,156.054,250.954,218.31167,078
Jun 25, 20244,267.604,290.254,165.754,198.704,166.46191,797
Jun 24, 20244,332.504,356.504,243.054,249.654,217.02215,127
Jun 21, 20244,180.004,409.554,180.004,334.504,301.22668,815
Jun 20, 20244,239.804,257.504,180.004,188.654,156.49130,232
Jun 19, 20244,300.004,302.004,204.254,216.054,183.6898,830
Jun 18, 20244,292.104,353.204,272.004,302.104,269.07255,721
Jun 14, 20244,230.104,309.954,140.004,292.104,259.14288,391
Jun 13, 20244,123.554,260.454,123.554,247.654,215.04368,758
Jun 12, 20244,130.004,147.054,062.004,122.604,090.95180,890
Jun 11, 20244,072.204,169.604,055.954,126.354,094.67372,033
Jun 10, 20243,999.904,104.003,966.004,051.904,020.79269,834
Jun 7, 20244,020.004,050.003,974.953,988.153,957.53224,597
Jun 6, 20243,919.004,038.853,910.054,011.003,980.20407,715
Jun 5, 20243,802.504,019.903,753.103,908.953,878.94483,715
Jun 4, 20243,860.003,929.253,556.453,802.503,773.30339,748
Jun 3, 20243,845.003,929.203,818.003,890.353,860.48196,258
May 31, 20243,848.203,894.003,792.103,818.303,788.98155,772
May 30, 20243,844.003,869.803,793.653,848.203,818.65139,121
May 29, 20243,602.003,888.003,602.003,853.403,823.81331,082
May 28, 20243,855.003,928.903,810.103,846.703,817.16350,701
May 27, 20243,813.153,884.603,805.153,855.003,825.40211,336
May 24, 20243,800.003,838.003,768.053,813.153,783.87227,635
May 23, 20243,847.953,847.953,774.853,811.053,781.79165,580
May 22, 20243,895.753,921.603,823.203,834.653,805.21223,453
May 21, 20243,909.703,942.253,838.053,887.403,857.55339,711
May 17, 20243,763.953,811.703,725.003,800.553,771.37214,969
May 16, 20243,651.953,754.403,640.453,748.553,719.77303,351
May 15, 20243,641.003,664.953,594.053,649.703,621.68258,170
May 14, 20243,609.003,665.003,530.703,654.053,625.99287,889
May 13, 20243,541.003,619.003,510.003,599.753,572.11346,779
May 10, 20243,465.003,582.003,443.203,553.303,526.02949,760
May 9, 20243,540.003,542.003,410.353,445.353,418.90426,484
May 8, 20243,415.003,570.003,407.553,538.403,511.23411,500
May 7, 20243,468.703,486.953,413.603,440.703,414.28242,500
May 6, 20243,491.003,519.853,441.003,474.103,447.43199,230
May 3, 20243,481.003,503.353,397.353,484.553,457.80548,565
May 2, 20243,365.003,491.853,331.103,479.803,453.08430,222
Apr 30, 20243,294.453,410.003,291.103,358.553,332.76588,700
Apr 29, 20243,317.803,317.803,271.003,287.353,262.11117,008
Apr 26, 20243,250.703,307.303,200.053,291.703,266.43228,661
Apr 25, 20243,275.003,275.003,223.803,250.653,225.69161,514
Apr 24, 20243,216.003,256.003,196.003,250.653,225.69271,132