CAIRN.BO Historical Prices | CAIRN IND Stock

Dow

0.12% Nasdaq

0.23%

Cairn India Limited (CAIRN.BO)

-BSE

294.05 3.30(1.13%) 6:19AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	292.00	293.00	289.50	290.75	217,100	284.25
Jun 17, 2013	292.35	293.55	288.55	290.70	78,600	284.20
Jun 14, 2013	291.55	292.95	289.80	290.30	77,000	283.81
Jun 13, 2013	290.00	290.75	284.75	290.00	431,600	283.52
Jun 12, 2013	286.35	291.40	286.05	290.00	115,700	283.52
Jun 11, 2013	286.70	289.50	284.50	289.05	196,200	282.59
Jun 10, 2013	290.00	294.35	288.50	289.55	132,100	283.08
Jun 7, 2013	288.00	291.15	286.25	287.90	73,500	281.46
Jun 6, 2013	285.00	289.25	284.70	288.05	151,000	281.61
Jun 5, 2013	287.00	290.60	284.50	288.25	174,900	281.81
Jun 4, 2013	285.80	289.20	285.00	288.60	187,800	282.15
Jun 3, 2013	285.70	287.30	281.60	285.00	89,900	278.63
May 31, 2013	285.10	287.30	280.10	285.30	305,800	278.92
May 30, 2013	286.25	286.25	282.50	284.85	82,400	278.48
May 29, 2013	291.95	291.95	286.00	288.05	147,100	281.61
May 28, 2013	286.15	290.40	283.00	289.40	127,200	282.93
May 27, 2013	282.90	287.30	280.05	285.90	100,500	279.51
May 24, 2013	279.80	283.50	279.80	282.85	127,400	276.53
May 23, 2013	287.20	288.40	276.85	278.30	237,200	272.08
May 22, 2013	296.75	297.55	287.50	289.55	210,900	283.08
May 21, 2013	303.00	303.00	296.10	296.75	109,600	290.12
May 20, 2013	301.00	304.90	300.20	300.80	90,800	294.08
May 17, 2013	301.00	302.80	298.25	300.05	164,800	293.34
May 16, 2013	295.10	301.40	295.10	297.00	186,000	290.36
May 15, 2013	297.25	299.90	294.30	295.70	160,400	289.09
May 14, 2013	297.80	301.10	295.20	296.45	143,600	289.82
May 13, 2013	302.30	305.75	294.40	296.15	103,800	289.53
May 10, 2013	305.00	306.55	301.85	303.40	61,400	296.62
May 9, 2013	306.10	307.40	303.60	304.10	66,500	297.30
May 8, 2013	307.00	307.75	303.95	306.50	86,600	299.65
May 7, 2013	305.00	308.45	304.10	306.45	149,400	299.60
May 6, 2013	306.80	307.75	303.55	306.00	122,400	299.16
May 3, 2013	308.00	308.80	303.00	303.40	110,200	296.62
May 2, 2013	311.00	311.00	305.20	305.90	147,600	299.06
May 1, 2013	311.90	311.90	311.90	311.90	0	304.93
Apr 30, 2013	308.00	312.90	300.40	311.90	267,800	304.93
Apr 29, 2013	303.00	307.95	301.30	307.05	209,500	300.19
Apr 26, 2013	302.15	303.00	298.20	300.00	477,900	293.29
Apr 25, 2013	290.05	300.50	290.05	298.85	284,100	292.17
Apr 24, 2013	288.85	288.85	288.85	288.85	0	282.39
Apr 23, 2013	292.05	292.90	286.75	288.85	756,200	282.39
Apr 22, 2013	296.05	297.25	291.50	293.10	385,300	286.55
Apr 19, 2013	293.40	293.40	293.40	293.40	0	286.84
Apr 18, 2013	288.10	294.85	286.40	293.40	150,800	286.84
Apr 17, 2013	290.00	291.00	286.25	289.10	198,100	282.64
Apr 16, 2013	288.15	290.00	285.10	288.40	421,800	281.95
Apr 15, 2013	293.50	293.50	286.25	290.10	257,100	283.61
Apr 12, 2013	291.30	294.50	289.40	293.55	102,700	286.99
Apr 11, 2013	295.00	296.85	290.10	291.20	101,400	284.69
Apr 10, 2013	295.00	295.00	288.20	293.45	196,500	286.89
Apr 9, 2013	290.50	296.15	288.60	290.65	1,077,400	284.15
Apr 8, 2013	291.50	291.50	282.40	286.15	140,000	279.75
Apr 5, 2013	286.20	292.00	284.85	288.80	164,300	282.34
Apr 4, 2013	289.20	296.15	285.15	289.15	169,600	282.69
Apr 3, 2013	292.00	297.40	288.20	291.05	129,900	284.54
Apr 2, 2013	287.90	295.30	286.00	294.20	208,100	287.62
Apr 1, 2013	273.00	286.60	273.00	285.80	737,700	279.41
Mar 29, 2013	272.15	272.15	272.15	272.15	0	266.07
Mar 28, 2013	280.00	280.40	267.90	272.15	626,300	266.07
Mar 27, 2013	277.10	277.10	277.10	277.10	0	270.91
Mar 26, 2013	279.95	281.00	276.25	277.10	159,400	270.91
Mar 25, 2013	280.95	285.60	277.05	277.65	443,000	271.44
Mar 22, 2013	279.00	281.45	275.55	277.55	181,700	271.35
Mar 21, 2013	282.85	288.30	276.60	277.75	195,400	271.54
Mar 20, 2013	287.60	290.80	284.05	284.95	175,900	278.58
Mar 19, 2013	297.30	298.20	286.10	287.30	227,700	280.88
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CAIRN.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Cairn India Limited (CAIRN.BO)