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 (%)
Jun 28, 2013 1.641 1.669 1.595 1.622 78,465 -0.02(-1.13%)
Jun 27, 2013 1.650 1.715 1.632 1.641 0 -0.03(-1.67%)
Jun 26, 2013 1.632 1.697 1.604 1.669 0 +0.00(+0.00%)
Jun 25, 2013 1.604 1.669 1.604 1.669 0 +0.07(+4.65%)
Jun 24, 2013 1.743 1.743 1.576 1.595 0 -0.04(-2.27%)
Jun 21, 2013 1.669 1.670 1.622 1.632 71,298 -0.06(-3.82%)
Jun 20, 2013 1.715 1.725 1.669 1.697 0 -0.03(-1.61%)
Jun 19, 2013 1.715 1.724 1.697 1.724 0 +0.01(+0.54%)
Jun 18, 2013 1.752 1.752 1.697 1.715 0 -0.02(-1.07%)
Jun 17, 2013 1.752 1.755 1.724 1.734 0 -0.01(-0.53%)
Jun 14, 2013 1.743 1.761 1.734 1.743 0 +0.00(+0.00%)
Jun 13, 2013 1.734 1.743 1.724 1.743 42,849 +0.00(+0.00%)
Jun 12, 2013 1.743 1.771 1.743 1.743 23,371 -0.01(-0.53%)
Jun 11, 2013 1.743 1.789 1.743 1.752 30,053 -0.01(-0.53%)
Jun 10, 2013 1.761 1.780 1.743 1.761 0 -0.02(-1.04%)
Jun 07, 2013 1.761 1.808 1.761 1.780 0 +0.00(+0.00%)
Jun 06, 2013 1.761 1.780 1.761 1.780 0 +0.02(+1.05%)
Jun 05, 2013 1.770 1.780 1.761 1.761 0 -0.02(-1.04%)
Jun 04, 2013 1.780 1.789 1.761 1.780 0 +0.00(+0.00%)
Jun 03, 2013 1.826 1.836 1.780 1.780 25,186 -0.05(-2.54%)
May 31, 2013 1.826 1.845 1.826 1.826 33,344 -0.01(-0.51%)
May 30, 2013 1.826 1.836 1.826 1.836 0 +0.03(+1.54%)
May 29, 2013 1.826 1.836 1.808 1.808 60,309 -0.04(-2.01%)
May 28, 2013 1.836 1.854 1.817 1.845 69,387 +0.01(+0.51%)
May 24, 2013 1.817 1.845 1.817 1.836 0 +0.03(+1.54%)
May 23, 2013 1.808 1.836 1.789 1.808 0 -0.01(-0.51%)
May 22, 2013 1.808 1.854 1.808 1.817 0 +0.00(+0.00%)
May 21, 2013 1.873 1.919 1.817 1.817 0 -0.06(-3.45%)
May 20, 2013 1.826 1.938 1.808 1.882 410,493 +0.07(+4.10%)
May 17, 2013 1.799 1.873 1.799 1.808 0 +0.02(+1.04%)
May 16, 2013 1.771 1.993 1.771 1.789 791,342 -0.01(-0.52%)
May 15, 2013 1.799 1.836 1.771 1.799 0 +0.02(+1.04%)
May 13, 2013 1.799 1.845 1.761 1.780 0 -0.03(-1.54%)
May 10, 2013 1.771 1.826 1.743 1.808 0 +0.02(+1.04%)
May 09, 2013 1.789 1.901 1.743 1.789 0 -0.02(-1.03%)
May 08, 2013 1.845 1.845 1.743 1.808 0 -0.02(-1.02%)
May 07, 2013 1.891 1.919 1.808 1.826 0 -0.04(-1.99%)
May 06, 2013 1.687 1.910 1.687 1.863 0 +0.17(+9.84%)
May 03, 2013 1.706 1.734 1.678 1.697 0 +0.00(+0.00%)
May 02, 2013 1.706 1.724 1.687 1.697 0 +0.00(+0.00%)
May 01, 2013 1.697 1.734 1.687 1.697 0 -0.01(-0.54%)
Apr 30, 2013 1.752 1.761 1.687 1.706 0 -0.07(-4.17%)
Apr 29, 2013 1.752 1.808 1.743 1.780 65,632 +0.01(+0.52%)
Apr 26, 2013 1.901 1.901 1.724 1.771 228,290 +0.09(+5.52%)
Apr 25, 2013 1.687 1.740 1.613 1.678 85,172 -0.03(-1.63%)
Apr 24, 2013 1.641 1.714 1.632 1.706 78,574 +0.07(+4.14%)
Apr 23, 2013 1.697 1.699 1.530 1.638 357,940 -0.06(-3.45%)
Apr 22, 2013 1.734 1.734 1.687 1.697 57,130 -0.05(-2.66%)
Apr 19, 2013 1.780 1.802 1.697 1.743 87,151 -0.04(-2.08%)
Apr 18, 2013 1.873 2.040 1.761 1.780 497,727 -0.02(-1.03%)
Apr 17, 2013 1.771 1.825 1.771 1.799 54,466 +0.02(+1.04%)
Apr 16, 2013 1.808 1.808 1.780 1.780 26,978 +0.01(+0.52%)
Apr 15, 2013 1.771 1.817 1.752 1.771 30,348 -0.03(-1.55%)
Apr 12, 2013 1.771 1.808 1.771 1.799 44,094 -0.01(-0.51%)
Apr 11, 2013 1.761 1.817 1.761 1.808 44,096 +0.04(+2.09%)
Apr 10, 2013 1.761 1.799 1.761 1.771 29,310 +0.01(+0.53%)
Apr 09, 2013 1.761 1.780 1.743 1.761 20,047 -0.01(-0.52%)
Apr 08, 2013 1.761 1.789 1.743 1.771 30,673 +0.02(+1.06%)
Apr 05, 2013 1.752 1.771 1.716 1.752 109,682 -0.02(-1.05%)
Apr 04, 2013 1.773 1.808 1.761 1.771 36,760 +0.00(+0.00%)
Apr 03, 2013 1.771 1.780 1.761 1.771 39,796 +0.00(+0.00%)
Apr 02, 2013 1.808 1.812 1.761 1.771 98,106 -0.04(-2.05%)
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.