U.S. Markets open in 2 hrs 49 mins

Cairn India Limited (CAIRN.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
285.400.00 (0.00%)
At close: 3:58PM IST
DateOpenHighLowCloseAdj Close*Volume
May 15, 2017285.40285.40285.40285.40285.40-
May 12, 2017285.40285.40285.40285.40285.40-
May 11, 2017285.40285.40285.40285.40285.40-
May 10, 2017285.40285.40285.40285.40285.40-
May 09, 20170.000.000.000.000.00-
May 08, 2017285.40285.40285.40285.40285.40-
May 05, 2017285.40285.40285.40285.40285.40-
May 04, 2017285.40285.40285.40285.40285.40-
May 03, 2017285.40285.40285.40285.40285.40-
May 02, 2017285.40285.40285.40285.40285.40-
Apr 28, 2017285.40285.40285.40285.40285.40-
Apr 27, 2017285.40285.40285.40285.40285.40-
Apr 26, 2017285.40285.40285.40285.40285.40-
Apr 26, 201717.7 Dividend
Apr 25, 2017284.00287.40279.95285.40285.40301,475
Apr 25, 2017284.00287.40279.95285.40285.40301,475
Apr 24, 2017285.00285.30279.55282.85282.85347,374
Apr 21, 2017287.90288.75284.40285.50285.50172,284
Apr 20, 2017286.70291.30284.85288.30288.30204,051
Apr 19, 2017283.00289.90278.40286.70286.70177,016
Apr 18, 2017288.55297.30281.20282.35282.35235,083
Apr 17, 2017295.05295.05286.80288.05288.05178,741
Apr 13, 2017308.55308.90292.50295.05295.05233,286
Apr 12, 2017309.00313.05307.10309.00309.002,101,588
Apr 11, 2017300.50304.85300.50303.90303.9069,857
Apr 10, 2017298.70302.90296.95301.30301.30216,224
Apr 07, 2017300.00303.35298.15299.45299.4573,716
Apr 06, 2017301.45305.20298.10300.20300.2085,839
Apr 05, 2017304.40305.85301.35303.10303.10101,797
Apr 03, 2017305.00307.05303.60304.40304.401,278,253
Mar 31, 2017302.70308.60300.00305.35305.35377,095
Mar 30, 20170.000.000.000.000.00-
Mar 29, 2017294.10299.30293.50297.65297.65603,421
Mar 28, 2017292.60297.40291.90293.30293.30366,922
Mar 27, 2017296.00296.30289.20291.50291.50246,752
Mar 24, 2017302.00302.00294.65296.10296.10130,989
Mar 23, 2017299.00305.75293.80298.90298.90740,570
Mar 22, 2017287.00294.00285.65291.10291.10358,974
Mar 21, 2017292.85293.65286.50290.70290.70363,130
Mar 20, 2017294.55296.00290.90293.40293.4054,334
Mar 17, 2017294.70297.85291.20294.70294.70213,157
Mar 16, 2017286.80295.55286.80294.25294.25154,644
Mar 15, 2017283.25286.85280.60285.95285.95245,901
Mar 14, 2017278.30286.75278.30283.25283.25135,420
Mar 10, 2017283.00284.00276.10278.30278.3084,144
Mar 09, 2017278.00285.20275.40282.95282.95655,262
Mar 08, 2017289.00289.00277.00279.25279.2592,922
Mar 07, 2017291.90293.50287.45288.75288.7573,522
Mar 06, 2017294.75295.85287.25293.20293.2059,438
Mar 03, 2017296.85296.85290.00293.45293.4567,967
Mar 02, 2017293.00299.50293.00294.80294.80174,511
Mar 01, 2017285.00291.95282.80290.80290.8093,223
Feb 28, 2017281.20285.35280.65283.40283.4050,919
Feb 27, 2017286.35287.40280.55281.15281.1562,297
Feb 23, 2017288.00292.20285.00286.35286.3561,892
Feb 22, 2017295.00295.55287.85288.90288.9078,064
Feb 21, 2017294.40298.45291.60292.85292.8596,845
Feb 20, 2017287.00295.60285.55294.45294.45148,188
Feb 17, 2017288.80289.60283.70287.00287.0096,417
Feb 16, 2017275.40288.70270.40287.35287.35111,358
Feb 15, 2017278.30282.30271.60274.55274.5549,021
Feb 14, 2017281.70283.20275.55278.35278.3571,927
Feb 13, 2017274.05282.45274.05281.15281.15130,075
Feb 10, 2017275.50277.40269.50272.75272.75118,534
Feb 09, 2017279.95279.95271.40274.80274.80181,741
Feb 08, 2017273.00276.85272.25275.80275.8049,926
Feb 07, 2017275.00279.50271.00272.50272.50288,152
Feb 06, 2017277.00279.60272.10274.70274.7060,130
Feb 03, 2017284.00284.00273.50275.90275.9099,070
Feb 02, 2017282.00285.90278.35283.60283.6094,599
Feb 01, 2017277.05284.60275.00283.45283.45111,760
Jan 31, 2017282.65284.40275.50277.05277.0580,308
Jan 30, 2017279.00285.00276.60283.30283.30184,272
Jan 27, 2017280.50282.15278.15279.90279.9084,967
Jan 25, 2017276.00281.40276.00280.50280.50119,820
Jan 24, 2017272.50275.95269.65274.95274.95105,557
Jan 23, 2017263.40270.75262.85270.00270.0049,757
Jan 20, 2017266.10269.60260.85263.30263.3047,315
Jan 19, 2017269.40271.85266.30270.15270.1553,377
Jan 18, 2017262.05271.05262.05269.00269.00112,917
Jan 17, 2017269.00269.00260.90261.95261.9553,275
Jan 16, 2017264.15269.00262.75268.30268.3056,673
Jan 13, 2017268.80268.95263.05264.05264.0534,539
Jan 12, 2017263.25268.00261.40267.15267.15117,223
Jan 11, 2017260.00263.85259.50262.70262.7067,175
Jan 10, 2017256.30260.25255.15258.05258.0552,640
Jan 09, 2017255.60258.50255.45256.30256.3056,330
Jan 06, 2017254.10258.30252.70255.75255.7570,268
Jan 05, 2017243.45254.85243.45254.00254.0098,980
Jan 04, 2017249.05249.35243.00243.45243.4551,586
Jan 03, 2017248.40249.50244.75246.85246.8580,437
Jan 02, 2017241.50248.20241.00246.60246.6096,608
Dec 30, 2016243.00244.45240.75242.15242.1549,088
Dec 29, 2016238.40245.00237.35242.15242.15190,904
Dec 28, 2016243.15244.10237.70239.00239.00142,499
Dec 27, 2016235.50242.90232.40242.20242.2098,111
Dec 26, 2016241.20241.20234.00235.40235.401,002,165
Dec 23, 2016241.00246.95237.70243.65243.6598,475
Dec 22, 2016250.50250.75241.40243.20243.2082,448
Dec 21, 2016252.25254.15248.90252.85252.851,096,057
*Close price adjusted for dividends and splits.
Loading more data...