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

Sify Techs Ltd ADR (NQ: SIFY )

1.250 +0.030 (+2.46%)
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, 2013 1.975 1.984 1.928 1.947 135,134 -0.01(-0.47%)
Jan 30, 2013 2.058 2.077 1.956 1.956 158,718 -0.10(-4.96%)
Jan 29, 2013 2.188 2.188 2.012 2.058 301,307 -0.17(-7.50%)
Jan 28, 2013 2.234 2.485 2.179 2.225 1,086,693 +0.08(+3.90%)
Jan 25, 2013 2.132 2.197 2.077 2.142 290,124 +0.02(+0.87%)
Jan 24, 2013 2.151 2.216 2.114 2.123 101,747 -0.05(-2.14%)
Jan 23, 2013 2.114 2.206 2.086 2.169 184,073 +0.06(+2.63%)
Jan 22, 2013 2.132 2.179 2.077 2.114 299,460 +0.02(+0.89%)
Jan 18, 2013 2.104 2.132 2.086 2.095 89,728 -0.01(-0.44%)
Jan 17, 2013 2.114 2.225 2.058 2.104 136,154 +0.01(+0.44%)
Jan 16, 2013 2.114 2.206 2.086 2.095 184,664 -0.05(-2.16%)
Jan 15, 2013 2.271 2.271 2.114 2.142 294,635 -0.03(-1.28%)
Jan 14, 2013 2.206 2.290 2.067 2.169 566,936 +0.06(+2.63%)
Jan 11, 2013 1.919 2.216 1.919 2.114 889,085 +0.21(+11.22%)
Jan 10, 2013 1.891 1.956 1.891 1.901 56,929 +0.01(+0.49%)
Jan 09, 2013 1.901 1.919 1.863 1.891 83,041 -0.01(-0.49%)
Jan 08, 2013 1.938 1.975 1.901 1.901 72,682 -0.06(-2.84%)
Jan 07, 2013 2.012 2.021 1.938 1.956 45,333 -0.04(-1.86%)
Jan 04, 2013 1.956 2.030 1.947 1.993 153,637 +0.04(+1.90%)
Jan 03, 2013 1.854 1.984 1.845 1.956 279,862 +0.07(+3.94%)
Jan 02, 2013 1.854 1.882 1.780 1.882 167,106 +0.10(+5.73%)
Dec 31, 2012 1.789 1.808 1.743 1.780 227,393 +0.00(+0.00%)
Dec 28, 2012 1.817 1.882 1.780 1.780 116,495 -0.05(-2.54%)
Dec 27, 2012 1.799 1.873 1.780 1.826 79,308 +0.03(+1.55%)
Dec 26, 2012 1.863 1.874 1.799 1.799 107,700 -0.06(-3.00%)
Dec 24, 2012 1.910 1.911 1.854 1.854 49,391 -0.07(-3.85%)
Dec 21, 2012 1.919 1.947 1.854 1.928 63,237 -0.06(-3.26%)
Dec 20, 2012 1.993 2.021 1.928 1.993 140,402 +0.00(+0.00%)
Dec 19, 2012 1.882 2.067 1.882 1.993 662,819 +0.13(+6.97%)
Dec 18, 2012 1.780 1.901 1.771 1.863 234,276 +0.07(+4.14%)
Dec 17, 2012 1.789 1.799 1.743 1.789 82,173 +0.00(+0.00%)
Dec 14, 2012 1.808 1.873 1.780 1.789 95,006 -0.02(-1.03%)
Dec 13, 2012 1.808 1.854 1.789 1.808 43,183 +0.01(+0.52%)
Dec 12, 2012 1.817 1.873 1.799 1.799 144,914 -0.03(-1.52%)
Dec 11, 2012 1.808 1.854 1.799 1.826 48,361 +0.00(+0.00%)
Dec 10, 2012 1.826 1.836 1.799 1.826 34,436 +0.01(+0.51%)
Dec 07, 2012 1.873 1.891 1.799 1.817 44,230 -0.05(-2.49%)
Dec 06, 2012 1.826 1.873 1.799 1.863 50,143 +0.01(+0.50%)
Dec 05, 2012 1.854 1.901 1.799 1.854 105,994 +0.00(+0.00%)
Dec 04, 2012 1.863 1.891 1.826 1.854 132,560 +0.00(+0.00%)
Nov 30, 2012 1.928 1.938 1.743 1.854 231,823 -0.06(-2.91%)
Nov 29, 2012 1.808 2.021 1.799 1.910 636,528 +0.14(+7.85%)
Nov 28, 2012 1.826 1.863 1.724 1.771 165,999 -0.04(-2.05%)
Nov 27, 2012 1.650 1.891 1.650 1.808 313,432 +0.16(+9.55%)
Nov 26, 2012 1.641 1.678 1.641 1.650 41,837 +0.02(+1.14%)
Nov 23, 2012 1.632 1.724 1.632 1.632 58,368 +0.00(+0.00%)
Nov 21, 2012 1.632 1.706 1.632 1.632 42,807 -0.02(-1.12%)
Nov 20, 2012 1.687 1.715 1.641 1.650 50,476 -0.04(-2.20%)
Nov 19, 2012 1.632 1.720 1.632 1.687 71,248 +0.06(+4.00%)
Nov 16, 2012 1.669 1.687 1.622 1.622 140,146 -0.06(-3.32%)
Nov 15, 2012 1.669 1.697 1.669 1.678 39,908 +0.00(+0.00%)
Nov 14, 2012 1.752 1.780 1.678 1.678 95,042 -0.08(-4.74%)
Nov 13, 2012 1.715 1.771 1.715 1.761 51,485 +0.01(+0.53%)
Nov 12, 2012 1.715 1.761 1.715 1.752 57,372 +0.02(+1.07%)
Nov 09, 2012 1.687 1.780 1.687 1.734 85,715 +0.02(+1.08%)
Nov 08, 2012 1.780 1.799 1.715 1.715 102,761 -0.06(-3.65%)
Nov 07, 2012 1.808 1.817 1.761 1.780 117,294 -0.07(-4.00%)
Nov 06, 2012 1.822 1.882 1.789 1.854 130,439 +0.04(+2.04%)
Nov 05, 2012 1.799 1.854 1.761 1.817 181,075 +0.04(+2.08%)
Nov 02, 2012 1.873 1.882 1.761 1.780 243,550 -0.05(-2.54%)
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.