Breaking News

Escorts Ltd Future - May 25

NSE

Add to/Remove from a Portfolio Add to Watchlist

Escorts F historical data, for real-time data please try another search

3,310.00 0.00 0.00%

29/05 - Closed.

Type: Stock Future

Market: India

Underlying: Escorts Kubota

Prev. Close: 3,310.00
Open: 3,390.60
Day's Range: 3,291.00 - 3,394.30

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Overview
Historical Data

ESCOc1:NS Historical Data

Get free historical data for ESCOc1:NS. You'll find the closing price, open, high, low, change and %change of the Escorts Ltd Future Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
May 29, 2025	3,310.00	3,390.60	3,393.00	3,294.40	264.45K	-1.79%
May 28, 2025	3,370.20	3,532.00	3,548.00	3,355.50	676.65K	-4.56%
May 27, 2025	3,531.40	3,420.80	3,549.00	3,420.80	502.50K	0.83%
May 26, 2025	3,502.30	3,456.40	3,533.50	3,452.60	542.10K	-0.37%
May 23, 2025	3,515.30	3,534.40	3,600.00	3,505.00	283.50K	0.00%
May 22, 2025	3,515.20	3,518.70	3,536.30	3,439.30	215.70K	-0.26%
May 21, 2025	3,524.50	3,515.80	3,587.70	3,504.70	236.10K	0.29%
May 20, 2025	3,514.20	3,544.90	3,588.90	3,497.10	231.00K	-0.86%
May 19, 2025	3,544.70	3,557.70	3,587.80	3,515.70	258.30K	-0.70%
May 16, 2025	3,569.60	3,571.60	3,633.40	3,548.50	372.30K	0.26%
May 15, 2025	3,560.30	3,531.00	3,575.00	3,521.20	283.50K	0.64%
May 14, 2025	3,537.70	3,525.70	3,576.00	3,500.00	323.10K	0.80%
May 13, 2025	3,509.60	3,425.80	3,558.00	3,424.00	602.85K	2.25%
May 12, 2025	3,432.40	3,217.80	3,447.40	3,193.10	948.00K	9.16%
May 09, 2025	3,144.40	3,167.90	3,223.20	3,116.90	397.50K	-1.77%
May 08, 2025	3,201.10	3,227.00	3,236.00	3,107.30	1.05M	-0.29%
May 07, 2025	3,210.40	3,182.80	3,238.30	3,168.60	213.90K	0.25%
May 06, 2025	3,202.40	3,245.00	3,308.00	3,190.90	349.95K	-1.89%
May 05, 2025	3,264.00	3,235.00	3,271.80	3,220.00	163.35K	1.05%
May 02, 2025	3,230.10	3,267.40	3,344.20	3,222.20	283.35K	-1.14%

Highest: 3,633.40

Lowest: 3,107.30

Difference: 526.10

Average: 3,409.49

Change %: 1.30

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

Escorts F Futures Discussions

Write your thoughts about Escorts Ltd Future

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,280.86	-1.41	-0.03%
NSE All Share	144,791.62	+163.42	+0.11%
US 30	44,959.5	+13.4	+0.03%
US 500	6,446.1	-3.7	-0.06%
FTSE 100	9,134.24	-4.66	-0.05%
DAX	24,303.63	-71.24	-0.29%
South Africa Top 40	93,869.31	-629.07	-0.67%

Brent Oil	65.94	+0.09	+0.14%
Crude Oil WTI	62.12	+0.14	+0.23%
Gold	3,390.82	+8.22	+0.24%
Silver	38.273	+0.297	+0.78%
Copper	4.4560	-0.0365	-0.81%
London Cocoa	5,604.00	+17.00	+0.30%
London Wheat	167.00	-2.40	-1.42%

Nigeria 10Y	15.677	+0.000	+0.00%
Nigeria 2Y	16.823	+0.000	+0.00%
U.K. 10Y	4.7060	+0.0100	+0.21%
Germany 10Y	2.7563	-0.0237	-0.85%
U.S. 10Y	4.311	-0.016	-0.37%
U.S. 5Y	3.833	-0.012	-0.31%
U.S. 2Y	3.755	-0.004	-0.11%

Fidelitybk	20.800	-0.150	-0.72%
Zenith Bank	72.15	-0.25	-0.35%
UBA	48.05	+0.05	+0.10%
First HoldCo	32.30	-0.55	-1.67%
Guaranty Trust Holding	96.85	-0.85	-0.87%
Sterling Bank	7.900	+0.400	+5.33%
Dangote Cement	524.90	-52.10	-9.03%

Recent Quotes

	Name	Price	Chg.	Chg. %
	Escorts F	3,310.00	0.00	0.00%
	JOHCM European Se.	5.379	+0.030	+0.54%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.50	-1.61%	17.54M
ETI	39.60	+2.06%	10.74M
UBA	48.10	+0.21%	10.17M
Zenith Bank	72.15	-0.35%	7.83M
Guaranty Trust Holding	96.85	-0.87%	5.48M
Aradel Holdings	504.90	-2.72%	1.46M
Geregu Power	1,027.40	-10.00%	440.34K

Name	Last	Chg. %	Vol.
Airtel Africa	2,541.50	+10.00%	5.00
Aiico	4.18	+10.00%	30.84M
SCOA Nigeria	6.050	+10.00%	4.16K
UPDC	7.15	+10.00%	4.08M
Livingtrust Mortgage Bank	4.62	+10.00%	9.09K
Cornerst	7.60	+9.99%	5.07M
Deap Capital Management Trust	1.77	+9.94%	1.20M

Name	Last	Chg. %	Vol.
Geregu Power	1,027.40	-10.00%	440.34K
Guinness Nigeria	140.20	-9.98%	124.81K
Conoil	211.10	-9.98%	12.37K
BUA Cement	151.80	-9.96%	1.87M
Nigerian Enamelware PLC	29.40	-9.95%	26.98K
Nem	30.000	-7.69%	812.68K
Learn Africa	7.340	-5.29%	122.59K