Breaking News

Cairn India Ltd Future - Apr 17

NSE

Add to/Remove from Watchlist Add to Watchlist

Cairn India historical data, for real-time data please try another search

285.35 0.00 0.00%

25/04 - Closed. ( Disclaimer )

Type: Stock Future

Market: India

Underlying: Cairn India

Prev. Close: 285.35
Open: 284.90
Day's Range: 279.55 - 288.95

General
Chart
- Streaming Chart
- Interactive Chart
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Overview
Historical Data

CAILc1:NS Historical Data

Get free historical data for CAILc1:NS. You'll find the closing price, open, high, low, change and %change of the Cairn India 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 %
Apr 25, 2017	285.35	284.90	288.95	279.55	32.96M	0.78%
Apr 24, 2017	283.15	284.90	287.60	279.70	11.83M	-1.00%
Apr 21, 2017	286.00	288.15	289.80	284.55	9.88M	-0.99%
Apr 20, 2017	288.85	289.25	291.70	285.00	10.11M	0.57%
Apr 19, 2017	287.20	280.95	289.90	278.35	10.79M	1.68%
Apr 18, 2017	282.45	289.30	297.65	281.25	14.64M	-2.16%
Apr 17, 2017	288.70	293.60	294.60	287.20	8.74M	-2.40%
Apr 13, 2017	295.80	308.85	308.85	294.70	15.36M	-4.57%
Apr 12, 2017	309.95	310.80	313.60	308.00	21.40M	1.27%
Apr 11, 2017	306.05	304.55	306.90	302.45	18.15M	0.96%
Apr 10, 2017	303.15	301.00	303.90	298.25	11.71M	0.97%
Apr 07, 2017	300.25	301.35	304.85	299.20	7.98M	-0.56%
Apr 06, 2017	301.95	303.45	306.50	299.80	7.79M	-0.94%
Apr 05, 2017	304.80	306.35	307.90	303.35	8.63M	-0.36%
Apr 03, 2017	305.90	306.60	307.80	304.60	5.91M	-0.29%
Mar 31, 2017	306.80	303.45	310.10	301.60	14.81M	2.27%
Mar 30, 2017	300.00	299.55	306.90	297.50	38.21M	0.42%
Mar 29, 2017	298.75	296.35	299.90	294.00	19.96M	1.37%
Mar 28, 2017	294.70	294.10	297.65	291.15	28.91M	0.75%
Mar 27, 2017	292.50	296.60	297.30	289.50	30.00M	-1.55%
Mar 24, 2017	297.10	301.50	302.55	296.05	15.52M	-0.97%
Mar 23, 2017	300.00	298.20	304.85	294.65	37.22M	2.42%
Mar 22, 2017	292.90	288.25	294.45	286.55	16.88M	0.09%
Mar 21, 2017	292.65	294.60	295.00	287.50	10.45M	-0.70%
Mar 20, 2017	294.70	296.20	297.25	291.95	8.54M	-0.36%
Mar 17, 2017	295.75	297.05	299.10	292.50	13.96M	0.08%
Mar 16, 2017	295.50	290.10	296.80	290.10	12.88M	2.87%
Mar 15, 2017	287.25	283.85	288.20	281.75	9.67M	1.22%
Mar 14, 2017	283.80	283.50	288.15	270.00	10.38M	1.72%
Mar 10, 2017	279.00	284.35	285.25	277.65	11.03M	-2.23%

Highest: 313.60

Lowest: 270.00

Difference: 43.60

Average: 294.70

Change %: 0.00

We encourage you to use comments to engage with other 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, don’t trash it.
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. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.
Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. 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.
Any comment you publish, together with your investing.com profile, will be public on investing.com and may be indexed and available through third party search engines, such as Google.

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

I have read Investing.com's comments guidelines and agree to the terms described.

I Agree

Cairn India Futures Discussions

Write your thoughts about Cairn India 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://d1-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://d1-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://d1-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

US 30	38,847.5	-4.8	-0.01%
US 500	5,180.1	-0.6	-0.01%
Dow Jones	38,846.80	-5.47	-0.01%
S&P 500	5,180.24	-0.50	-0.01%
Nasdaq	16,311.80	-37.45	-0.23%
S&P 500 VIX	13.40	-0.09	-0.67%
Dollar Index	105.315	+0.396	+0.38%

Crude Oil WTI	78.41	-0.07	-0.09%
Brent Oil	83.17	-0.16	-0.19%
Natural Gas	2.207	+0.012	+0.55%
Gold	2,321.90	-9.30	-0.40%
Silver	27.483	-0.131	-0.47%
Copper	4.5955	-0.0195	-0.42%
US Soybeans	1,245.25	-3.75	-0.30%

U.S. 10Y	4.457	-0.030	-0.67%
U.S. 30Y	4.596	-0.046	-0.98%
U.S. 5Y	4.462	-0.021	-0.47%
U.S. 3M	5.410	+0.022	+0.41%
US 10Y T-Note	109.11	+0.22	+0.20%
Euro Bund	131.63	+0.20	+0.15%
10-2 Yield Spread	-31.02	-1.64	5.58%

Apple	182.48	+0.77	+0.42%
Alphabet A	170.69	+2.59	+1.54%
Tesla	177.90	-6.86	-3.71%
Amazon.com	187.62	-1.08	-0.57%
Netflix	602.91	+5.94	+0.99%
Meta Platforms	465.18	-0.50	-0.11%
Bank of America	37.91	+0.21	+0.57%

Recent Quotes

	Name	Price	Chg.	Chg. %
	Cairn India	285.35	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	178.10	-3.60%	59.70M
AAPL	182.50	+0.43%	53.70M
DIS	105.36	-9.54%	44.24M
NVDA	900.93	-2.22%	34.46M
AMD	154.30	-0.95%	28.05M
META	465.41	-0.06%	9.24M
BRKa	610,552	+0.29%	12.66K

Name	Last	Chg. %	Vol.
FMC	67.98	+11.48%	4.12M
GFS	53.33	+7.24%	2.64M
IP	39.06	+5.80%	23.39M
KVUE	19.96	+5.72%	21.23M
IFF	93.27	+5.19%	2.70M
FIS	73.25	+3.97%	5.96M
PODD	182.54	+3.48%	613.07K

Name	Last	Chg. %	Vol.
BLDR	165.59	-17.57%	5.72M
DDOG	113.09	-10.94%	17.64M
DIS	105.24	-9.64%	44.27M
J	140.46	-5.79%	656.00K
NRG	73.44	-5.71%	5.40M
AXON	309.44	-5.55%	731.22K
ILMN	113.36	-4.73%	1.88M