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

Sify Techs Ltd ADR (NQ: SIFY )

1.190 -0.070 (-5.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2015 1.214 1.242 1.176 1.204 28,769 -0.02(-1.53%)
Mar 30, 2015 1.232 1.251 1.223 1.223 35,074 -0.00(-0.01%)
Mar 27, 2015 1.243 1.251 1.223 1.223 14,643 -0.02(-1.50%)
Mar 26, 2015 1.223 1.260 1.223 1.242 16,261 +0.02(+1.53%)
Mar 25, 2015 1.239 1.239 1.223 1.223 16,109 +0.00(+0.00%)
Mar 24, 2015 1.223 1.270 1.214 1.223 51,443 -0.03(-2.24%)
Mar 23, 2015 1.251 1.279 1.223 1.251 74,168 +0.03(+2.30%)
Mar 20, 2015 1.232 1.242 1.214 1.223 24,952 -0.01(-0.77%)
Mar 19, 2015 1.249 1.251 1.223 1.232 14,073 +0.02(+1.29%)
Mar 18, 2015 1.214 1.260 1.214 1.217 28,660 -0.02(-1.27%)
Mar 17, 2015 1.214 1.242 1.214 1.232 13,887 +0.00(+0.00%)
Mar 16, 2015 1.260 1.260 1.214 1.232 83,654 -0.01(-0.75%)
Mar 13, 2015 1.176 1.270 1.176 1.242 22,152 -0.01(-0.98%)
Mar 12, 2015 1.271 1.298 1.251 1.254 7,728 +0.03(+2.41%)
Mar 11, 2015 1.264 1.279 1.214 1.224 53,244 -0.01(-0.64%)
Mar 10, 2015 1.260 1.288 1.232 1.232 45,545 -0.06(-4.34%)
Mar 09, 2015 1.260 1.307 1.260 1.288 19,393 +0.01(+0.73%)
Mar 06, 2015 1.298 1.316 1.260 1.279 49,397 -0.04(-2.84%)
Mar 05, 2015 1.288 1.316 1.260 1.316 37,816 +0.03(+2.17%)
Mar 04, 2015 1.316 1.307 1.270 1.288 58,657 -0.02(-1.44%)
Mar 03, 2015 1.307 1.326 1.307 1.307 24,664 -0.02(-1.40%)
Mar 02, 2015 1.326 1.326 1.307 1.326 30,719 +0.01(+0.71%)
Feb 27, 2015 1.307 1.335 1.302 1.316 37,609 +0.02(+1.44%)
Feb 26, 2015 1.251 1.307 1.251 1.298 28,702 +0.03(+2.21%)
Feb 25, 2015 1.279 1.307 1.270 1.270 24,357 -0.04(-2.86%)
Feb 24, 2015 1.279 1.307 1.279 1.307 5,738 +0.03(+2.19%)
Feb 23, 2015 1.270 1.307 1.260 1.279 28,090 -0.01(-0.72%)
Feb 20, 2015 1.307 1.335 1.279 1.288 22,661 +0.00(+0.00%)
Feb 19, 2015 1.328 1.354 1.279 1.288 14,560 -0.04(-2.82%)
Feb 18, 2015 1.316 1.391 1.288 1.326 57,466 +0.03(+2.16%)
Feb 17, 2015 1.288 1.344 1.260 1.298 69,144 +0.04(+2.96%)
Feb 13, 2015 1.260 1.260 1.260 1.260 21,745 +0.02(+1.50%)
Feb 12, 2015 1.251 1.279 1.232 1.242 36,986 -0.01(-0.75%)
Feb 11, 2015 1.232 1.270 1.232 1.251 23,701 -0.01(-0.74%)
Feb 10, 2015 1.288 1.288 1.223 1.260 74,928 -0.02(-1.46%)
Feb 09, 2015 1.279 1.279 1.260 1.279 21,192 +0.01(+0.74%)
Feb 06, 2015 1.242 1.279 1.242 1.270 44,643 +0.01(+0.74%)
Feb 05, 2015 1.279 1.288 1.260 1.260 44,745 +0.00(+0.00%)
Feb 04, 2015 1.304 1.304 1.260 1.260 21,336 -0.04(-2.88%)
Feb 03, 2015 1.288 1.298 1.251 1.298 46,134 +0.05(+3.73%)
Feb 02, 2015 1.251 1.298 1.251 1.251 65,740 +0.01(+0.75%)
Jan 30, 2015 1.242 1.298 1.242 1.242 33,082 -0.04(-2.92%)
Jan 29, 2015 1.344 1.344 1.232 1.279 102,378 -0.05(-3.52%)
Jan 28, 2015 1.307 1.354 1.298 1.326 25,696 +0.04(+2.90%)
Jan 27, 2015 1.372 1.372 1.288 1.288 74,629 -0.05(-3.50%)
Jan 26, 2015 1.372 1.372 1.326 1.335 74,608 +0.00(+0.00%)
Jan 23, 2015 1.344 1.419 1.326 1.335 50,921 -0.02(-1.38%)
Jan 22, 2015 1.354 1.380 1.307 1.354 58,227 +0.00(+0.00%)
Jan 21, 2015 1.363 1.447 1.354 1.354 72,088 -0.03(-2.03%)
Jan 20, 2015 1.326 1.494 1.326 1.382 220,380 +0.06(+4.23%)
Jan 16, 2015 1.291 1.372 1.279 1.326 80,151 +0.05(+3.65%)
Jan 15, 2015 1.316 1.316 1.270 1.279 79,278 -0.04(-2.84%)
Jan 14, 2015 1.354 1.372 1.298 1.316 80,410 -0.07(-5.37%)
Jan 13, 2015 1.354 1.391 1.326 1.391 47,947 +0.05(+3.47%)
Jan 12, 2015 1.279 1.428 1.279 1.344 289,784 +0.05(+3.60%)
Jan 09, 2015 1.307 1.307 1.270 1.298 29,417 -0.01(-0.71%)
Jan 08, 2015 1.279 1.307 1.260 1.307 23,184 +0.03(+2.19%)
Jan 07, 2015 1.279 1.307 1.232 1.279 28,532 -0.01(-0.72%)
Jan 06, 2015 1.307 1.307 1.251 1.288 38,265 -0.02(-1.43%)
Jan 05, 2015 1.288 1.307 1.270 1.307 31,586 +0.03(+2.19%)
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.