Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sify Techs Ltd ADR (NQ: SIFY )

1.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 4.441 4.441 4.172 4.227 667,986 -0.19(-4.20%)
Jan 30, 2012 4.329 4.478 4.255 4.413 1,187,861 -0.23(-4.99%)
Jan 27, 2012 4.543 4.719 4.450 4.645 855,381 +0.12(+2.66%)
Jan 26, 2012 4.645 4.682 4.515 4.524 444,347 -0.01(-0.20%)
Jan 25, 2012 4.570 4.626 4.450 4.533 1,019,210 -0.30(-6.14%)
Jan 24, 2012 4.904 4.904 4.728 4.830 617,242 -0.05(-0.95%)
Jan 23, 2012 4.663 4.932 4.663 4.876 1,246,911 +0.22(+4.78%)
Jan 20, 2012 4.580 4.710 4.570 4.654 442,441 +0.03(+0.60%)
Jan 19, 2012 4.608 4.691 4.506 4.626 880,285 +0.06(+1.42%)
Jan 18, 2012 4.487 4.608 4.450 4.561 716,364 +0.11(+2.50%)
Jan 17, 2012 4.357 4.710 4.302 4.450 1,387,082 +0.09(+2.13%)
Jan 13, 2012 4.450 4.450 4.181 4.357 389,580 -0.05(-1.05%)
Jan 12, 2012 4.459 4.459 4.172 4.404 671,986 -0.03(-0.63%)
Jan 11, 2012 4.320 4.506 4.274 4.431 891,855 +0.14(+3.24%)
Jan 10, 2012 4.024 4.376 3.986 4.292 1,446,288 +0.31(+7.67%)
Jan 09, 2012 3.931 4.033 3.912 3.986 475,822 +0.06(+1.65%)
Jan 06, 2012 3.986 3.986 3.847 3.922 443,888 +0.03(+0.71%)
Jan 05, 2012 3.949 3.968 3.847 3.894 418,565 -0.07(-1.87%)
Jan 04, 2012 3.986 4.051 3.949 3.968 292,043 +0.24(+6.47%)
Dec 30, 2011 3.801 3.894 3.718 3.727 521,499 -0.06(-1.71%)
Dec 29, 2011 3.782 3.847 3.773 3.792 220,639 -0.02(-0.49%)
Dec 28, 2011 3.866 3.986 3.801 3.810 250,371 -0.06(-1.44%)
Dec 27, 2011 3.894 4.005 3.847 3.866 238,781 +0.00(+0.00%)
Dec 23, 2011 3.884 3.986 3.847 3.866 213,646 -0.09(-2.34%)
Dec 21, 2011 3.931 4.190 3.801 3.959 943,402 +0.08(+2.15%)
Dec 20, 2011 3.912 4.033 3.839 3.875 270,139 +0.00(+0.00%)
Dec 19, 2011 3.922 4.061 3.736 3.875 506,839 -0.09(-2.34%)
Dec 16, 2011 3.514 4.098 3.430 3.968 1,640,766 +0.45(+12.63%)
Dec 15, 2011 3.764 3.847 3.523 3.523 495,771 -0.20(-5.47%)
Dec 14, 2011 3.736 3.865 3.708 3.727 307,302 -0.07(-1.95%)
Dec 13, 2011 3.838 3.949 3.727 3.801 490,789 -0.06(-1.44%)
Dec 12, 2011 3.959 4.005 3.847 3.857 236,565 -0.16(-3.93%)
Dec 09, 2011 3.829 4.125 3.829 4.014 645,217 +0.15(+3.84%)
Dec 08, 2011 3.857 4.005 3.810 3.866 231,802 -0.06(-1.65%)
Dec 07, 2011 3.922 4.014 3.829 3.931 232,111 -0.03(-0.70%)
Dec 06, 2011 4.098 4.098 3.940 3.959 227,201 -0.18(-4.26%)
Dec 05, 2011 4.107 4.237 4.088 4.135 437,324 +0.06(+1.36%)
Dec 02, 2011 4.061 4.274 3.977 4.079 764,612 +0.07(+1.85%)
Dec 01, 2011 3.922 4.042 3.886 4.005 340,038 +0.04(+0.93%)
Nov 30, 2011 4.033 4.033 3.875 3.968 536,047 +0.12(+3.13%)
Nov 29, 2011 3.894 3.968 3.736 3.847 409,850 -0.07(-1.89%)
Nov 28, 2011 3.912 4.061 3.866 3.922 363,984 +0.13(+3.42%)
Nov 25, 2011 3.810 3.875 3.782 3.792 135,984 -0.07(-1.92%)
Nov 23, 2011 3.782 3.903 3.708 3.866 389,878 -0.02(-0.48%)
Nov 22, 2011 3.718 3.912 3.718 3.884 464,039 +0.18(+4.75%)
Nov 21, 2011 4.237 4.265 3.708 3.708 1,265,257 -0.70(-15.79%)
Nov 18, 2011 4.367 4.478 4.283 4.404 331,313 +0.06(+1.50%)
Nov 17, 2011 4.422 4.561 4.311 4.339 515,654 -0.09(-2.09%)
Nov 16, 2011 4.478 4.747 4.413 4.431 788,353 -0.11(-2.45%)
Nov 15, 2011 4.385 4.793 4.357 4.543 1,344,035 +0.12(+2.73%)
Nov 14, 2011 4.385 4.589 4.367 4.422 399,226 -0.01(-0.21%)
Nov 11, 2011 4.450 4.635 4.283 4.431 1,090,108 +0.09(+2.14%)
Nov 10, 2011 4.635 4.635 4.265 4.339 727,658 -0.16(-3.51%)
Nov 09, 2011 4.626 4.635 4.431 4.496 944,178 -0.29(-6.01%)
Nov 08, 2011 4.821 4.997 4.654 4.784 1,267,131 +0.10(+2.18%)
Nov 07, 2011 4.589 4.886 4.496 4.682 1,670,967 +0.10(+2.23%)
Nov 04, 2011 4.469 4.747 4.413 4.580 1,036,082 +0.03(+0.61%)
Nov 03, 2011 4.496 4.849 4.200 4.552 2,362,039 +0.14(+3.15%)
Nov 02, 2011 4.821 5.062 4.357 4.413 3,286,687 -0.03(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.