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

Sify Techs Ltd ADR (NQ: SIFY )

1.219 -0.001 (-0.11%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 13, 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 (%)
Mar 28, 2013 1.826 1.854 1.808 1.817 50,180 -0.02(-1.01%)
Mar 27, 2013 1.873 1.919 1.808 1.836 101,924 -0.08(-4.35%)
Mar 26, 2013 1.845 1.928 1.836 1.919 160,384 +0.06(+2.99%)
Mar 25, 2013 1.836 1.919 1.836 1.863 115,817 +0.01(+0.50%)
Mar 22, 2013 1.863 1.863 1.817 1.854 38,150 +0.00(+0.00%)
Mar 21, 2013 1.817 1.854 1.817 1.854 15,051 +0.03(+1.52%)
Mar 20, 2013 1.854 1.873 1.817 1.826 67,589 -0.03(-1.50%)
Mar 19, 2013 1.854 1.863 1.808 1.854 41,012 +0.01(+0.50%)
Mar 18, 2013 1.808 1.873 1.808 1.845 50,262 +0.02(+1.02%)
Mar 15, 2013 1.836 1.863 1.817 1.826 52,057 -0.02(-1.00%)
Mar 14, 2013 1.854 1.863 1.808 1.845 42,227 +0.02(+1.02%)
Mar 13, 2013 1.836 1.845 1.808 1.826 60,327 -0.03(-1.50%)
Mar 12, 2013 1.919 1.965 1.817 1.854 204,428 -0.08(-4.31%)
Mar 11, 2013 1.910 1.984 1.910 1.938 124,589 +0.00(+0.00%)
Mar 08, 2013 1.836 1.975 1.826 1.938 390,308 +0.09(+5.03%)
Mar 07, 2013 1.845 1.854 1.808 1.845 35,577 -0.01(-0.50%)
Mar 06, 2013 1.826 1.873 1.826 1.854 137,531 +0.03(+1.52%)
Mar 05, 2013 1.826 1.845 1.826 1.826 46,290 +0.03(+1.55%)
Mar 04, 2013 1.836 1.854 1.799 1.799 99,723 -0.02(-1.02%)
Mar 01, 2013 1.789 1.873 1.789 1.817 87,601 +0.00(+0.00%)
Feb 28, 2013 1.854 1.873 1.799 1.817 46,172 -0.02(-1.01%)
Feb 27, 2013 1.836 1.845 1.771 1.836 96,598 +0.02(+1.02%)
Feb 26, 2013 1.826 1.854 1.789 1.817 58,418 +0.00(+0.00%)
Feb 25, 2013 1.817 1.863 1.780 1.817 75,728 +0.00(+0.00%)
Feb 22, 2013 1.808 1.882 1.808 1.817 51,924 +0.02(+1.03%)
Feb 21, 2013 1.854 1.863 1.780 1.799 207,729 -0.06(-3.00%)
Feb 20, 2013 1.919 1.938 1.854 1.854 101,210 -0.06(-3.38%)
Feb 19, 2013 1.873 1.947 1.873 1.919 87,424 +0.04(+1.97%)
Feb 15, 2013 1.873 1.890 1.854 1.882 58,315 +0.02(+1.00%)
Feb 14, 2013 1.901 1.910 1.854 1.863 99,280 -0.05(-2.43%)
Feb 13, 2013 1.947 1.956 1.901 1.910 132,729 -0.04(-1.90%)
Feb 12, 2013 1.956 1.993 1.928 1.947 92,744 -0.02(-0.94%)
Feb 11, 2013 1.910 2.012 1.910 1.965 169,934 +0.04(+1.92%)
Feb 08, 2013 1.928 1.965 1.910 1.928 72,751 +0.00(+0.00%)
Feb 07, 2013 1.947 1.984 1.928 1.928 108,910 -0.02(-0.95%)
Feb 06, 2013 1.938 1.956 1.910 1.947 53,387 +0.06(+2.94%)
Feb 04, 2013 1.956 1.993 1.873 1.891 201,149 -0.06(-3.32%)
Feb 01, 2013 1.956 2.021 1.956 1.956 77,489 +0.01(+0.48%)
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%)
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.