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

Sify Techs Ltd ADR (NQ: SIFY )

1.220 +0.030 (+2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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%)
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.