ESCORTS KUBOTA LIMITED (escorts)
AUTO | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 3335.7 | 3335.7 | 3330.3 | 3330.4 | 1050 |
| 2025-04-25 15:28:00 | 3332.7 | 3335.7 | 3332.6 | 3335.7 | 600 |
| 2025-04-25 15:27:00 | 3336.2 | 3336.9 | 3332.7 | 3332.7 | 1050 |
| 2025-04-25 15:26:00 | 3336.9 | 3336.9 | 3335.9 | 3336.2 | 600 |
| 2025-04-25 15:25:00 | 3336.3 | 3336.9 | 3333.1 | 3336.9 | 2400 |
| 2025-04-25 15:24:00 | 3338.8 | 3338.8 | 3335.8 | 3336.3 | 750 |
| 2025-04-25 15:23:00 | 3338.0 | 3338.0 | 3334.0 | 3338.0 | 3000 |
| 2025-04-25 15:22:00 | 3336.4 | 3338.0 | 3336.1 | 3338.0 | 600 |
| 2025-04-25 15:21:00 | 3337.9 | 3337.9 | 3335.7 | 3336.4 | 1050 |
| 2025-04-25 15:20:00 | 3335.5 | 3337.9 | 3335.5 | 3337.9 | 1050 |
| 2025-04-25 15:19:00 | 3337.2 | 3340.9 | 3337.2 | 3338.0 | 2400 |
| 2025-04-25 15:18:00 | 3339.0 | 3339.4 | 3339.0 | 3339.4 | 450 |
| 2025-04-25 15:17:00 | 3337.2 | 3339.0 | 3337.2 | 3339.0 | 1950 |
| 2025-04-25 15:16:00 | 3338.4 | 3338.4 | 3335.6 | 3337.2 | 150 |
| 2025-04-25 15:15:00 | 3339.6 | 3340.9 | 3338.1 | 3338.4 | 1800 |
| 2025-04-25 15:14:00 | 3338.1 | 3339.6 | 3338.1 | 3339.6 | 1050 |
| 2025-04-25 15:13:00 | 3344.6 | 3344.6 | 3338.1 | 3338.1 | 450 |
| 2025-04-25 15:12:00 | 3350.0 | 3350.0 | 3344.6 | 3344.6 | 1050 |
| 2025-04-25 15:11:00 | 3347.3 | 3347.3 | 3346.1 | 3346.1 | 300 |
| 2025-04-25 15:10:00 | 3346.1 | 3347.3 | 3344.8 | 3347.3 | 900 |
| 2025-04-25 15:09:00 | 3346.0 | 3346.8 | 3346.0 | 3346.8 | 450 |
| 2025-04-25 15:08:00 | 3346.9 | 3347.1 | 3344.9 | 3346.7 | 1050 |
| 2025-04-25 15:07:00 | 3350.3 | 3350.3 | 3346.9 | 3346.9 | 900 |
| 2025-04-25 15:06:00 | 3350.1 | 3352.7 | 3350.1 | 3350.3 | 450 |
| 2025-04-25 15:05:00 | 3350.1 | 3350.1 | 3350.1 | 3350.1 | 450 |
| 2025-04-25 15:04:00 | 3347.8 | 3351.7 | 3347.8 | 3349.5 | 450 |
| 2025-04-25 15:03:00 | 3345.8 | 3347.8 | 3345.8 | 3347.8 | 450 |
| 2025-04-25 15:02:00 | 3348.7 | 3348.7 | 3345.8 | 3345.8 | 450 |
| 2025-04-25 15:01:00 | 3347.8 | 3348.7 | 3346.4 | 3348.7 | 600 |
| 2025-04-25 15:00:00 | 3346.7 | 3351.5 | 3346.7 | 3349.4 | 1800 |
| 2025-04-25 14:59:00 | 3348.9 | 3348.9 | 3345.2 | 3346.7 | 1650 |
| 2025-04-25 14:58:00 | 3354.3 | 3354.3 | 3348.9 | 3348.9 | 900 |
| 2025-04-25 14:57:00 | 3354.3 | 3354.3 | 3354.3 | 3354.3 | 150 |
| 2025-04-25 14:56:00 | 3355.0 | 3355.9 | 3355.0 | 3355.0 | 450 |
| 2025-04-25 14:55:00 | 3353.2 | 3356.0 | 3352.8 | 3355.0 | 1200 |
| 2025-04-25 14:54:00 | 3350.4 | 3354.9 | 3350.4 | 3353.2 | 3000 |
| 2025-04-25 14:53:00 | 3348.0 | 3350.4 | 3348.0 | 3350.4 | 1200 |
| 2025-04-25 14:52:00 | 3347.0 | 3347.0 | 3347.0 | 3347.0 | 150 |
| 2025-04-25 14:51:00 | 3348.8 | 3348.8 | 3347.0 | 3347.0 | 750 |
| 2025-04-25 14:50:00 | 3343.0 | 3347.9 | 3343.0 | 3347.9 | 900 |
| 2025-04-25 14:49:00 | 3342.5 | 3343.0 | 3342.5 | 3343.0 | 450 |
| 2025-04-25 14:48:00 | 3342.1 | 3342.5 | 3342.1 | 3342.5 | 450 |
| 2025-04-25 14:47:00 | 3341.8 | 3342.1 | 3341.8 | 3342.1 | 300 |
| 2025-04-25 14:46:00 | 3345.0 | 3345.0 | 3341.3 | 3341.8 | 1200 |
| 2025-04-25 14:45:00 | 3344.7 | 3346.5 | 3344.7 | 3345.0 | 450 |
| 2025-04-25 14:44:00 | 3344.7 | 3344.7 | 3344.7 | 3344.7 | 0 |
| 2025-04-25 14:43:00 | 3342.6 | 3346.9 | 3342.5 | 3344.7 | 3300 |
| 2025-04-25 14:42:00 | 3346.4 | 3346.7 | 3342.6 | 3342.6 | 1350 |
| 2025-04-25 14:41:00 | 3347.7 | 3347.7 | 3344.3 | 3346.4 | 450 |
| 2025-04-25 14:40:00 | 3349.2 | 3349.2 | 3347.7 | 3347.7 | 150 |
| 2025-04-25 14:39:00 | 3343.0 | 3349.6 | 3343.0 | 3349.2 | 1650 |
| 2025-04-25 14:38:00 | 3346.9 | 3347.8 | 3343.0 | 3343.0 | 3000 |
| 2025-04-25 14:37:00 | 3342.9 | 3346.9 | 3342.9 | 3346.9 | 600 |
| 2025-04-25 14:36:00 | 3345.2 | 3346.1 | 3342.9 | 3342.9 | 1950 |
| 2025-04-25 14:35:00 | 3350.0 | 3350.0 | 3340.0 | 3340.0 | 1500 |
| 2025-04-25 14:34:00 | 3348.9 | 3350.0 | 3348.9 | 3350.0 | 1200 |
| 2025-04-25 14:33:00 | 3350.3 | 3350.3 | 3347.0 | 3348.9 | 900 |
| 2025-04-25 14:32:00 | 3357.5 | 3357.5 | 3346.7 | 3350.3 | 1500 |
| 2025-04-25 14:31:00 | 3357.5 | 3357.5 | 3357.5 | 3357.5 | 0 |
| 2025-04-25 14:30:00 | 3361.9 | 3361.9 | 3357.5 | 3357.5 | 600 |
| 2025-04-25 14:29:00 | 3359.0 | 3359.0 | 3358.8 | 3358.8 | 450 |
| 2025-04-25 14:28:00 | 3362.7 | 3363.6 | 3359.0 | 3359.0 | 1350 |
| 2025-04-25 14:27:00 | 3361.5 | 3362.9 | 3361.5 | 3362.6 | 750 |
| 2025-04-25 14:26:00 | 3365.1 | 3365.1 | 3361.5 | 3361.5 | 1500 |
| 2025-04-25 14:25:00 | 3367.4 | 3367.4 | 3365.1 | 3365.1 | 150 |
| 2025-04-25 14:24:00 | 3366.1 | 3367.4 | 3365.9 | 3367.4 | 600 |
| 2025-04-25 14:23:00 | 3366.1 | 3366.1 | 3366.1 | 3366.1 | 0 |
| 2025-04-25 14:22:00 | 3360.2 | 3367.2 | 3360.2 | 3366.1 | 750 |
| 2025-04-25 14:21:00 | 3360.2 | 3360.2 | 3360.2 | 3360.2 | 0 |
| 2025-04-25 14:20:00 | 3363.6 | 3363.6 | 3360.2 | 3360.2 | 150 |
| 2025-04-25 14:19:00 | 3361.2 | 3363.6 | 3361.2 | 3363.6 | 300 |
| 2025-04-25 14:18:00 | 3362.5 | 3362.5 | 3358.7 | 3361.2 | 450 |
| 2025-04-25 14:17:00 | 3363.0 | 3363.0 | 3362.5 | 3362.5 | 600 |
| 2025-04-25 14:16:00 | 3357.6 | 3363.0 | 3357.6 | 3363.0 | 1200 |
| 2025-04-25 14:15:00 | 3353.4 | 3357.7 | 3353.4 | 3357.6 | 900 |
| 2025-04-25 14:14:00 | 3355.2 | 3357.4 | 3353.4 | 3353.4 | 450 |
| 2025-04-25 14:13:00 | 3354.7 | 3355.2 | 3351.0 | 3355.2 | 1650 |
| 2025-04-25 14:12:00 | 3354.7 | 3354.7 | 3354.7 | 3354.7 | 0 |
| 2025-04-25 14:11:00 | 3359.0 | 3359.0 | 3354.7 | 3354.7 | 1200 |
| 2025-04-25 14:10:00 | 3359.1 | 3359.1 | 3353.7 | 3359.0 | 1500 |
| 2025-04-25 14:09:00 | 3362.1 | 3365.0 | 3359.1 | 3359.1 | 1800 |
| 2025-04-25 14:08:00 | 3370.5 | 3371.5 | 3359.1 | 3362.1 | 4200 |
| 2025-04-25 14:07:00 | 3372.0 | 3372.0 | 3368.6 | 3370.5 | 450 |
| 2025-04-25 14:06:00 | 3380.0 | 3382.7 | 3372.0 | 3372.0 | 2250 |
| 2025-04-25 14:05:00 | 3377.5 | 3381.0 | 3377.5 | 3380.0 | 2100 |
| 2025-04-25 14:04:00 | 3380.0 | 3380.0 | 3377.5 | 3377.5 | 1350 |
| 2025-04-25 14:03:00 | 3384.0 | 3386.6 | 3384.0 | 3385.0 | 450 |
| 2025-04-25 14:02:00 | 3384.0 | 3384.0 | 3384.0 | 3384.0 | 0 |
| 2025-04-25 14:01:00 | 3381.7 | 3387.7 | 3381.7 | 3384.0 | 4650 |
| 2025-04-25 14:00:00 | 3380.0 | 3385.0 | 3380.0 | 3385.0 | 4050 |
| 2025-04-25 13:59:00 | 3381.9 | 3384.9 | 3380.0 | 3380.0 | 4050 |
| 2025-04-25 13:58:00 | 3387.7 | 3387.7 | 3382.1 | 3382.1 | 900 |
| 2025-04-25 13:57:00 | 3383.2 | 3387.8 | 3376.8 | 3387.7 | 8550 |
| 2025-04-25 13:56:00 | 3393.2 | 3404.0 | 3383.8 | 3384.0 | 21000 |
| 2025-04-25 13:55:00 | 3375.0 | 3401.6 | 3374.0 | 3400.0 | 16500 |
| 2025-04-25 13:54:00 | 3375.9 | 3377.9 | 3375.0 | 3375.0 | 600 |
| 2025-04-25 13:53:00 | 3375.9 | 3375.9 | 3375.9 | 3375.9 | 300 |
| 2025-04-25 13:52:00 | 3375.0 | 3376.2 | 3374.7 | 3376.2 | 450 |
| 2025-04-25 13:51:00 | 3373.3 | 3375.0 | 3372.8 | 3375.0 | 600 |
| 2025-04-25 13:50:00 | 3372.0 | 3373.3 | 3372.0 | 3373.3 | 450 |