U.S. Markets closed

Cairn India Limited (CAIRN.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
285.00-0.35 (-0.12%)
At close: 3:29PM IST
DateOpenHighLowCloseAdj Close*Volume
May 03, 2017285.35285.35285.35285.35285.35-
May 02, 2017285.35285.35285.35285.35285.35-
Apr 28, 2017285.35285.35285.35285.35285.35-
Apr 27, 2017285.35285.35285.35285.35285.35-
Apr 26, 2017285.35285.35285.35285.35285.35-
Apr 26, 201717.7 Dividend
Apr 25, 2017285.00287.65279.65285.00267.3226,278,062
Apr 25, 2017285.00287.65279.65285.35267.6526,278,062
Apr 24, 2017283.60285.65279.45283.05265.499,514,645
Apr 21, 2017288.00288.85284.25285.60267.888,918,973
Apr 20, 2017290.00291.50284.70288.55270.656,308,275
Apr 19, 2017281.35289.90278.10286.70268.923,853,480
Apr 18, 2017288.25297.35280.85282.10264.604,431,724
Apr 17, 2017295.40295.40286.80288.25270.372,538,159
Apr 13, 2017308.00308.30294.10295.40277.084,001,092
Apr 12, 2017311.10313.05307.05309.15289.9710,313,316
Apr 11, 2017303.75305.50301.20304.25285.383,787,884
Apr 10, 2017298.50303.20296.90301.70282.992,006,137
Apr 07, 2017300.10303.55298.05299.05280.501,776,538
Apr 06, 2017302.00305.40298.05300.35281.722,447,892
Apr 05, 2017305.05306.25301.70303.10284.302,945,316
Apr 03, 2017305.00307.10303.80305.05286.131,880,773
Mar 31, 2017302.50308.80300.00305.85286.884,427,594
Mar 30, 2017299.50302.85297.30300.00281.3914,994,531
Mar 29, 2017295.40299.40293.50297.65279.196,130,507
Mar 28, 2017293.40297.55291.75293.80275.585,403,831
Mar 27, 2017296.35297.00289.05292.30274.175,189,587
Mar 24, 2017301.00301.80295.00296.00277.643,853,918
Mar 23, 2017298.00305.80293.85299.80281.2012,480,655
Mar 22, 2017287.00293.75285.55291.90273.793,320,623
Mar 21, 2017292.45293.85286.50291.35273.282,521,835
Mar 20, 2017295.00296.00290.80293.35275.152,022,193
Mar 17, 2017295.10298.00291.30294.55276.285,246,078
Mar 16, 2017287.50295.80287.50294.30276.042,913,757
Mar 15, 2017282.50287.00280.65285.80268.072,106,227
Mar 14, 2017277.95286.90277.95282.50264.981,992,117
Mar 10, 2017282.65284.15276.40277.95260.711,491,325
Mar 09, 2017278.40285.50275.70282.90265.353,061,542
Mar 08, 2017289.55289.85277.00279.40262.071,547,892
Mar 07, 2017293.60293.60287.40288.75270.841,020,633
Mar 06, 2017294.95295.85290.60293.65275.44799,564
Mar 03, 2017295.45296.05290.05294.20275.951,839,479
Mar 02, 2017293.70300.00293.45295.80277.452,495,689
Mar 01, 2017285.00292.50282.70291.55273.472,684,088
Feb 28, 2017280.75285.75280.75284.10266.481,731,956
Feb 27, 2017286.25287.75280.40281.30263.85951,905
Feb 23, 2017288.10292.40284.20286.25268.492,313,223
Feb 22, 2017294.80295.95287.90289.00271.073,028,951
Feb 21, 2017295.00298.75292.00292.95274.781,576,834
Feb 20, 2017286.90295.80282.15294.60276.331,564,869
Feb 17, 2017287.10289.50283.70287.80269.951,807,739
Feb 16, 2017275.00288.80270.10287.50269.671,873,608
Feb 15, 2017279.40282.45271.20274.80257.751,800,225
Feb 14, 2017282.30283.25275.10278.60261.321,442,294
Feb 13, 2017275.70282.65275.00282.00264.512,010,681
Feb 10, 2017276.10277.30268.80272.75255.832,062,130
Feb 09, 2017276.35278.00271.25274.35257.331,783,972
Feb 08, 2017273.10276.80272.00275.40258.321,420,541
Feb 07, 2017274.50279.85270.60272.55255.641,437,290
Feb 06, 2017276.80279.60272.00275.20258.131,493,104
Feb 03, 2017283.00284.85273.20276.25259.111,240,895
Feb 02, 2017283.00286.25278.25283.90266.291,502,279
Feb 01, 2017277.55285.00274.65283.85266.241,818,024
Jan 31, 2017283.50284.50275.60276.50259.351,318,630
Jan 30, 2017279.40284.45276.55283.65266.061,197,493
Jan 27, 2017280.60282.15278.10279.50262.16961,964
Jan 25, 2017278.00281.45276.60280.60263.193,395,274
Jan 24, 2017270.90276.30269.15275.35258.271,790,818
Jan 23, 2017262.35271.00262.05270.40253.631,438,680
Jan 20, 2017269.00269.70260.40262.40246.121,982,406
Jan 19, 2017268.25271.80266.05270.40253.631,629,501
Jan 18, 2017263.50271.45262.65269.45252.742,159,858
Jan 17, 2017268.75268.75260.65261.95245.701,025,544
Jan 16, 2017263.80268.70262.70268.25251.61665,901
Jan 13, 2017268.40269.00262.85264.10247.72797,493
Jan 12, 2017264.70267.55261.15267.10250.531,617,940
Jan 11, 2017259.00264.30259.00263.65247.301,093,585
Jan 10, 2017255.90260.10255.05258.70242.65967,076
Jan 09, 2017256.10258.80255.50256.60240.681,749,531
Jan 06, 2017254.40258.60252.65255.70239.841,657,662
Jan 05, 2017244.90254.95244.45254.10238.341,470,158
Jan 04, 2017249.00249.40242.60243.40228.301,579,451
Jan 03, 2017248.25249.75244.50246.85231.54865,651
Jan 02, 2017242.00248.45241.10247.00231.68803,121
Dec 30, 2016242.85244.60240.60242.15227.131,039,469
Dec 29, 2016238.05243.40237.15241.95226.944,960,646
Dec 28, 2016242.40243.95237.50238.45223.661,358,414
Dec 27, 2016235.70243.35232.20242.55227.501,335,222
Dec 26, 2016242.50243.05233.60235.60220.991,044,547
Dec 23, 2016241.00247.20237.60243.95228.822,300,743
Dec 22, 2016251.60251.60241.55243.30228.211,833,055
Dec 21, 2016252.90254.45248.70252.85237.172,236,035
Dec 20, 2016254.50254.50247.90251.40235.81956,159
Dec 19, 2016254.80256.55252.30253.95238.20844,956
Dec 16, 2016260.60262.60255.55256.00240.121,999,621
Dec 15, 2016258.00263.05256.30261.55245.331,077,630
Dec 14, 2016262.00263.55259.00261.00244.811,522,026
Dec 13, 2016267.00267.00260.50262.45246.171,393,578
Dec 12, 2016266.70268.10264.60266.35249.831,592,991
Dec 09, 2016264.85266.10261.80264.65248.231,599,485
*Close price adjusted for dividends and splits.
Loading more data...