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

Sify Techs Ltd ADR (NQ: SIFY )

1.190 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
Dec 29, 2017 1.750 1.750 1.750 0 +0.05(+2.82%)
Dec 28, 2017 1.693 1.722 1.585 1.702 145,042 -0.01(-0.57%)
Dec 27, 2017 1.781 1.781 1.673 1.712 181,486 -0.04(-2.23%)
Dec 26, 2017 1.683 1.761 1.673 1.751 165,115 +0.07(+4.07%)
Dec 22, 2017 1.712 1.756 1.565 1.683 316,773 -0.06(-3.37%)
Dec 21, 2017 1.810 1.908 1.702 1.742 647,690 -0.06(-3.26%)
Dec 20, 2017 1.585 1.810 1.585 1.800 645,539 +0.22(+13.58%)
Dec 19, 2017 1.565 1.595 1.546 1.585 197,947 +0.03(+1.89%)
Dec 18, 2017 1.556 1.605 1.537 1.556 89,968 +0.01(+0.63%)
Dec 15, 2017 1.565 1.602 1.526 1.546 211,878 +0.01(+0.64%)
Dec 14, 2017 1.565 1.565 1.507 1.536 187,696 +0.03(+1.95%)
Dec 13, 2017 1.507 1.574 1.497 1.507 77,890 +0.00(+0.00%)
Dec 12, 2017 1.663 1.664 1.487 1.507 433,542 -0.12(-7.44%)
Dec 11, 2017 1.605 1.712 1.564 1.628 405,048 +0.08(+5.13%)
Dec 08, 2017 1.526 1.565 1.526 1.548 48,870 +0.02(+1.44%)
Dec 07, 2017 1.477 1.556 1.477 1.526 98,423 +0.04(+2.63%)
Dec 06, 2017 1.477 1.565 1.477 1.487 212,089 +0.01(+0.66%)
Dec 05, 2017 1.468 1.546 1.468 1.477 284,789 +0.01(+0.67%)
Dec 04, 2017 1.507 1.553 1.468 1.468 270,899 -0.04(-2.60%)
Dec 01, 2017 1.634 1.654 1.449 1.507 385,842 -0.12(-7.23%)
Nov 30, 2017 1.673 1.722 1.595 1.624 171,413 -0.07(-4.05%)
Nov 29, 2017 1.849 1.869 1.624 1.693 353,761 -0.16(-8.47%)
Nov 28, 2017 1.869 1.888 1.565 1.849 750,623 -0.01(-0.53%)
Nov 27, 2017 1.614 1.869 1.585 1.859 1,328,923 +0.29(+18.75%)
Nov 24, 2017 1.507 1.614 1.487 1.565 347,427 +0.08(+5.61%)
Nov 22, 2017 1.477 1.521 1.468 1.482 28,202 +0.01(+1.00%)
Nov 21, 2017 1.497 1.552 1.448 1.468 107,491 -0.06(-3.85%)
Nov 20, 2017 1.468 1.565 1.465 1.526 172,093 +0.06(+4.00%)
Nov 17, 2017 1.389 1.468 1.382 1.468 133,586 +0.09(+6.38%)
Nov 16, 2017 1.448 1.448 1.370 1.380 201,271 -0.07(-4.73%)
Nov 15, 2017 1.458 1.468 1.410 1.448 40,183 -0.01(-0.67%)
Nov 14, 2017 1.487 1.487 1.419 1.458 154,758 -0.01(-0.67%)
Nov 13, 2017 1.468 1.477 1.428 1.468 64,938 +0.03(+2.04%)
Nov 10, 2017 1.477 1.477 1.429 1.438 58,377 +0.01(+0.69%)
Nov 09, 2017 1.468 1.468 1.380 1.428 85,104 +0.04(+2.69%)
Nov 08, 2017 1.419 1.438 1.380 1.391 104,206 -0.05(-3.28%)
Nov 07, 2017 1.497 1.507 1.409 1.438 101,528 -0.08(-5.16%)
Nov 06, 2017 1.585 1.605 1.443 1.517 192,504 -0.03(-1.90%)
Nov 03, 2017 1.487 1.565 1.468 1.546 206,032 +0.08(+5.33%)
Nov 02, 2017 1.419 1.497 1.370 1.468 264,157 +0.07(+4.90%)
Nov 01, 2017 1.350 1.419 1.350 1.399 175,286 +0.03(+2.14%)
Oct 31, 2017 1.409 1.419 1.350 1.370 53,547 -0.05(-3.45%)
Oct 30, 2017 1.389 1.419 1.331 1.419 150,923 +0.03(+2.11%)
Oct 27, 2017 1.370 1.448 1.350 1.389 249,051 -0.01(-0.70%)
Oct 26, 2017 1.546 1.546 1.389 1.399 382,925 -0.12(-7.74%)
Oct 25, 2017 1.565 1.587 1.487 1.517 219,985 +0.02(+1.31%)
Oct 24, 2017 1.536 1.624 1.468 1.497 454,343 -0.02(-1.29%)
Oct 23, 2017 1.565 1.565 1.497 1.517 303,453 -0.07(-4.32%)
Oct 20, 2017 1.605 1.722 1.546 1.585 344,983 -0.02(-1.22%)
Oct 19, 2017 1.634 1.634 1.565 1.605 185,286 +0.00(+0.00%)
Oct 18, 2017 1.614 1.644 1.565 1.605 170,595 -0.02(-1.20%)
Oct 17, 2017 1.624 1.682 1.585 1.624 205,422 -0.03(-1.78%)
Oct 16, 2017 1.565 1.732 1.487 1.654 568,197 +0.17(+11.18%)
Oct 13, 2017 1.820 1.849 1.487 1.487 955,168 -0.35(-19.15%)
Oct 12, 2017 1.937 1.967 1.810 1.839 304,611 -0.11(-5.53%)
Oct 11, 2017 1.957 2.025 1.888 1.947 729,647 +0.03(+1.53%)
Oct 10, 2017 1.849 1.957 1.810 1.918 559,775 +0.08(+4.26%)
Oct 09, 2017 1.742 2.123 1.663 1.839 1,873,493 +0.21(+12.58%)
Oct 06, 2017 1.468 1.654 1.410 1.634 825,760 +0.22(+15.17%)
Oct 05, 2017 1.419 1.419 1.380 1.419 151,084 +0.05(+3.57%)
Oct 04, 2017 1.428 1.428 1.360 1.370 104,896 -0.01(-0.48%)
Oct 03, 2017 1.428 1.457 1.340 1.376 193,462 -0.04(-2.98%)
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.