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

Sify Techs Ltd ADR (NQ: SIFY )

1.210 -0.010 (-0.82%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2014 1.904 1.942 1.848 1.867 213,131 -0.05(-2.44%)
Jul 30, 2014 1.923 1.979 1.904 1.914 110,246 +0.02(+0.99%)
Jul 29, 2014 1.914 1.932 1.886 1.895 60,847 -0.04(-1.93%)
Jul 28, 2014 1.876 1.966 1.876 1.932 213,387 +0.05(+2.48%)
Jul 25, 2014 1.942 1.988 1.876 1.886 323,494 -0.07(-3.81%)
Jul 24, 2014 1.998 1.998 1.904 1.960 150,458 -0.04(-1.87%)
Jul 23, 2014 1.886 2.026 1.886 1.998 618,608 +0.09(+4.90%)
Jul 22, 2014 1.886 1.914 1.867 1.904 68,319 +0.03(+1.49%)
Jul 21, 2014 1.904 1.914 1.839 1.876 152,521 -0.01(-0.49%)
Jul 18, 2014 1.867 1.904 1.839 1.886 94,842 +0.05(+2.54%)
Jul 17, 2014 1.858 1.895 1.839 1.839 209,405 -0.04(-1.99%)
Jul 16, 2014 1.904 1.914 1.858 1.876 154,780 -0.01(-0.49%)
Jul 15, 2014 1.914 1.932 1.886 1.886 130,937 -0.03(-1.46%)
Jul 14, 2014 1.886 1.950 1.886 1.914 110,233 +0.02(+0.99%)
Jul 11, 2014 1.867 1.933 1.867 1.895 86,757 +0.03(+1.50%)
Jul 10, 2014 1.932 1.960 1.830 1.867 360,107 -0.07(-3.85%)
Jul 09, 2014 1.914 1.960 1.914 1.942 78,228 +0.01(+0.48%)
Jul 08, 2014 1.960 1.996 1.853 1.932 430,502 -0.03(-1.43%)
Jul 07, 2014 2.138 2.138 1.951 1.960 458,544 -0.15(-7.08%)
Jul 03, 2014 2.110 2.110 2.110 2.110 53,559 +0.00(+0.00%)
Jul 02, 2014 2.175 2.203 2.110 2.110 170,214 -0.04(-1.74%)
Jul 01, 2014 2.100 2.166 2.091 2.147 206,112 +0.06(+2.68%)
Jun 30, 2014 2.082 2.110 2.072 2.091 105,236 +0.02(+0.90%)
Jun 27, 2014 2.091 2.100 2.063 2.072 128,276 +0.01(+0.45%)
Jun 26, 2014 2.082 2.082 2.054 2.063 122,488 +0.01(+0.45%)
Jun 25, 2014 2.035 2.054 2.016 2.054 208,933 +0.05(+2.33%)
Jun 24, 2014 2.147 2.212 1.988 2.007 725,093 -0.12(-5.70%)
Jun 23, 2014 2.100 2.175 2.082 2.128 256,893 +0.05(+2.24%)
Jun 20, 2014 2.138 2.241 2.072 2.082 273,719 -0.04(-1.76%)
Jun 19, 2014 2.241 2.259 2.082 2.119 445,449 -0.08(-3.81%)
Jun 18, 2014 2.203 2.287 2.194 2.203 427,562 -0.02(-0.98%)
Jun 17, 2014 2.345 2.410 2.197 2.225 776,952 -0.14(-5.88%)
Jun 16, 2014 2.160 2.410 2.142 2.364 1,561,231 +0.19(+8.97%)
Jun 13, 2014 2.160 2.225 2.132 2.169 164,950 +0.00(+0.00%)
Jun 12, 2014 2.244 2.345 2.151 2.169 756,718 -0.09(-4.10%)
Jun 11, 2014 2.104 2.318 2.049 2.262 1,637,773 +0.19(+8.93%)
Jun 10, 2014 1.984 2.160 1.966 2.077 939,773 +0.15(+7.69%)
Jun 06, 2014 1.901 2.123 1.891 1.928 1,778,740 +0.09(+5.05%)
Jun 05, 2014 1.826 1.882 1.780 1.836 333,706 +0.02(+1.02%)
Jun 04, 2014 1.836 1.873 1.799 1.817 212,602 -0.02(-1.01%)
Jun 03, 2014 1.891 1.891 1.836 1.836 253,160 -0.06(-2.94%)
Jun 02, 2014 1.919 1.956 1.836 1.891 386,577 -0.03(-1.45%)
May 30, 2014 1.993 2.021 1.919 1.919 347,308 -0.10(-5.05%)
May 29, 2014 1.993 2.179 1.984 2.021 844,764 +0.05(+2.35%)
May 28, 2014 1.984 2.002 1.938 1.975 89,218 +0.01(+0.47%)
May 27, 2014 2.012 2.058 1.920 1.965 205,802 -0.03(-1.40%)
May 23, 2014 1.928 1.993 1.993 1.993 592,831 +0.06(+2.87%)
May 22, 2014 2.104 2.206 1.901 1.938 2,113,815 -0.09(-4.57%)
May 21, 2014 1.789 2.160 1.771 2.030 3,519,719 +0.26(+14.66%)
May 20, 2014 1.836 1.965 1.761 1.771 806,759 -0.08(-4.50%)
May 19, 2014 1.873 1.901 1.826 1.854 156,310 +0.00(+0.00%)
May 16, 2014 1.817 1.901 1.817 1.854 306,661 +0.07(+4.11%)
May 15, 2014 1.724 1.826 1.724 1.781 154,398 +0.05(+2.73%)
May 14, 2014 1.752 1.752 1.715 1.734 57,326 +0.00(+0.00%)
May 13, 2014 1.706 1.752 1.706 1.734 55,055 +0.03(+1.90%)
May 12, 2014 1.734 1.761 1.678 1.701 210,887 -0.00(-0.27%)
May 09, 2014 1.715 1.784 1.706 1.706 35,891 -0.01(-0.54%)
May 08, 2014 1.715 1.761 1.715 1.715 79,927 +0.00(+0.00%)
May 07, 2014 1.771 1.771 1.715 1.715 131,848 -0.06(-3.14%)
May 06, 2014 1.780 1.808 1.761 1.771 34,871 +0.01(+0.53%)
May 05, 2014 1.734 1.780 1.715 1.761 136,487 +0.01(+0.53%)
May 02, 2014 1.761 1.799 1.752 1.752 116,082 -0.03(-1.56%)
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.