U.S. Markets open in 3 hrs 33 mins

Cairn India Limited (CAIRN.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
285.400.00 (0.00%)
As of 3:58PM IST. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jun 15, 2017285.40285.40285.40285.40285.40-
Jun 14, 2017285.40285.40285.40285.40285.40-
Jun 13, 2017285.40285.40285.40285.40285.40-
Jun 12, 2017285.40285.40285.40285.40285.40-
Jun 09, 2017285.40285.40285.40285.40285.40-
Jun 08, 2017285.40285.40285.40285.40285.40-
Jun 07, 20170.000.000.000.000.00-
Jun 06, 2017285.40285.40285.40285.40285.40-
Jun 05, 2017285.40285.40285.40285.40285.40-
Jun 02, 20170.000.000.000.000.00-
Jun 01, 20170.000.000.000.000.00-
May 31, 20170.000.000.000.000.00-
May 30, 20170.000.000.000.000.00-
May 29, 20170.000.000.000.000.00-
May 26, 20170.000.000.000.000.00-
May 25, 20170.000.000.000.000.00-
May 24, 20170.000.000.000.000.00-
May 23, 20170.000.000.000.000.00-
May 22, 20170.000.000.000.000.00-
May 19, 20170.000.000.000.000.00-
May 18, 20170.000.000.000.000.00-
May 17, 20170.000.000.000.000.00-
May 16, 20170.000.000.000.000.00-
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, 2017284.00287.40279.95285.40267.70301,475
Apr 25, 2017284.00287.40279.95285.40267.70301,475
Apr 24, 2017285.00285.30279.55282.85265.31347,374
Apr 21, 2017287.90288.75284.40285.50267.79172,284
Apr 20, 2017286.70291.30284.85288.30270.42204,051
Apr 19, 2017283.00289.90278.40286.70268.92177,016
Apr 18, 2017288.55297.30281.20282.35264.84235,083
Apr 17, 2017295.05295.05286.80288.05270.19178,741
Apr 13, 2017308.55308.90292.50295.05276.75233,286
Apr 12, 2017309.00313.05307.10309.00289.842,101,588
Apr 11, 2017300.50304.85300.50303.90285.0569,857
Apr 10, 2017298.70302.90296.95301.30282.61216,224
Apr 07, 2017300.00303.35298.15299.45280.8873,716
Apr 06, 2017301.45305.20298.10300.20281.5885,839
Apr 05, 2017304.40305.85301.35303.10284.30101,797
Apr 03, 2017305.00307.05303.60304.40285.521,278,253
Mar 31, 2017302.70308.60300.00305.35286.41377,095
Mar 30, 20170.000.000.000.000.00-
Mar 29, 2017294.10299.30293.50297.65279.19603,421
Mar 28, 2017292.60297.40291.90293.30275.11366,922
Mar 27, 2017296.00296.30289.20291.50273.42246,752
Mar 24, 2017302.00302.00294.65296.10277.74130,989
Mar 23, 2017299.00305.75293.80298.90280.36740,570
Mar 22, 2017287.00294.00285.65291.10273.05358,974
Mar 21, 2017292.85293.65286.50290.70272.67363,130
Mar 20, 2017294.55296.00290.90293.40275.2054,334
Mar 17, 2017294.70297.85291.20294.70276.42213,157
Mar 16, 2017286.80295.55286.80294.25276.00154,644
Mar 15, 2017283.25286.85280.60285.95268.22245,901
Mar 14, 2017278.30286.75278.30283.25265.68135,420
Mar 10, 2017283.00284.00276.10278.30261.0484,144
Mar 09, 2017278.00285.20275.40282.95265.40655,262
Mar 08, 2017289.00289.00277.00279.25261.9392,922
Mar 07, 2017291.90293.50287.45288.75270.8473,522
Mar 06, 2017294.75295.85287.25293.20275.0259,438
Mar 03, 2017296.85296.85290.00293.45275.2567,967
Mar 02, 2017293.00299.50293.00294.80276.52174,511
Mar 01, 2017285.00291.95282.80290.80272.7793,223
Feb 28, 2017281.20285.35280.65283.40265.8250,919
Feb 27, 2017286.35287.40280.55281.15263.7162,297
Feb 23, 2017288.00292.20285.00286.35268.5961,892
Feb 22, 2017295.00295.55287.85288.90270.9878,064
Feb 21, 2017294.40298.45291.60292.85274.6996,845
Feb 20, 2017287.00295.60285.55294.45276.19148,188
Feb 17, 2017288.80289.60283.70287.00269.2096,417
Feb 16, 2017275.40288.70270.40287.35269.53111,358
Feb 15, 2017278.30282.30271.60274.55257.5249,021
Feb 14, 2017281.70283.20275.55278.35261.0971,927
Feb 13, 2017274.05282.45274.05281.15263.71130,075
Feb 10, 2017275.50277.40269.50272.75255.83118,534
Feb 09, 2017279.95279.95271.40274.80257.76181,741
Feb 08, 2017273.00276.85272.25275.80258.7049,926
Feb 07, 2017275.00279.50271.00272.50255.60288,152
Feb 06, 2017277.00279.60272.10274.70257.6660,130
Feb 03, 2017284.00284.00273.50275.90258.7999,070
Feb 02, 2017282.00285.90278.35283.60266.0194,599
Feb 01, 2017277.05284.60275.00283.45265.87111,760
Jan 31, 2017282.65284.40275.50277.05259.8780,308
Jan 30, 2017279.00285.00276.60283.30265.73184,272
Jan 27, 2017280.50282.15278.15279.90262.5484,967
Jan 25, 2017276.00281.40276.00280.50263.10119,820
Jan 24, 2017272.50275.95269.65274.95257.90105,557
Jan 23, 2017263.40270.75262.85270.00253.2649,757
*Close price adjusted for dividends and splits.
Loading more data...