Sify Techs Ltd ADR (NQ: SIFY )

1.260 -0.010 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 1.454 1.464 1.407 1.417 12,875 -0.05(-3.33%)
Jun 29, 2015 1.483 1.537 1.464 1.465 58,139 -0.05(-3.03%)
Jun 26, 2015 1.539 1.568 1.511 1.511 120,666 -0.02(-1.23%)
Jun 25, 2015 1.502 1.549 1.464 1.530 148,101 +0.05(+3.18%)
Jun 24, 2015 1.436 1.483 1.436 1.483 56,330 +0.06(+3.97%)
Jun 23, 2015 1.398 1.454 1.379 1.426 32,520 +0.01(+0.67%)
Jun 22, 2015 1.379 1.448 1.379 1.417 17,117 -0.02(-1.32%)
Jun 19, 2015 1.445 1.445 1.369 1.436 28,611 +0.02(+1.33%)
Jun 18, 2015 1.436 1.436 1.417 1.417 13,470 +0.01(+0.68%)
Jun 17, 2015 1.426 1.464 1.407 1.407 79,455 +0.01(+0.68%)
Jun 16, 2015 1.341 1.464 1.322 1.398 127,446 +0.08(+5.71%)
Jun 15, 2015 1.322 1.360 1.313 1.322 24,080 +0.00(+0.00%)
Jun 12, 2015 1.351 1.379 1.275 1.322 39,811 -0.05(-3.45%)
Jun 11, 2015 1.351 1.436 1.351 1.369 93,606 +0.00(+0.00%)
Jun 10, 2015 1.369 1.388 1.351 1.369 16,477 +0.02(+1.29%)
Jun 09, 2015 1.388 1.388 1.346 1.352 40,097 -0.03(-1.95%)
Jun 08, 2015 1.369 1.388 1.354 1.379 28,728 +0.03(+2.10%)
Jun 05, 2015 1.313 1.379 1.313 1.351 13,745 +0.02(+1.38%)
Jun 04, 2015 1.369 1.388 1.322 1.332 46,610 -0.04(-2.73%)
Jun 03, 2015 1.322 1.417 1.322 1.369 126,392 +0.05(+4.17%)
Jun 02, 2015 1.284 1.342 1.284 1.315 38,332 +0.01(+0.87%)
Jun 01, 2015 1.284 1.313 1.284 1.303 15,675 +0.02(+1.47%)
May 29, 2015 1.294 1.322 1.284 1.284 12,104 -0.03(-2.16%)
May 28, 2015 1.284 1.313 1.266 1.313 17,928 +0.00(+0.29%)
May 27, 2015 1.294 1.322 1.294 1.309 41,139 -0.00(-0.29%)
May 26, 2015 1.322 1.330 1.304 1.313 24,617 -0.01(-0.71%)
May 22, 2015 1.303 1.322 1.322 1.322 7,835 +0.01(+0.72%)
May 21, 2015 1.303 1.322 1.275 1.313 43,135 -0.01(-0.71%)
May 20, 2015 1.266 1.322 1.266 1.322 34,088 +0.04(+2.94%)
May 19, 2015 1.317 1.322 1.266 1.284 27,782 -0.01(-0.73%)
May 18, 2015 1.303 1.351 1.294 1.294 12,634 -0.04(-2.84%)
May 15, 2015 1.293 1.332 1.292 1.332 49,315 +0.03(+2.17%)
May 14, 2015 1.256 1.313 1.256 1.303 19,342 +0.03(+2.65%)
May 13, 2015 1.251 1.307 1.251 1.270 79,983 +0.04(+3.03%)
May 12, 2015 1.251 1.298 1.232 1.232 169,119 -0.06(-4.35%)
May 11, 2015 1.307 1.326 1.288 1.288 38,830 -0.02(-1.43%)
May 08, 2015 1.341 1.344 1.298 1.307 16,732 -0.02(-1.41%)
May 07, 2015 1.333 1.340 1.298 1.326 34,232 -0.02(-1.39%)
May 06, 2015 1.344 1.354 1.328 1.344 13,649 +0.02(+1.41%)
May 05, 2015 1.335 1.335 1.307 1.326 31,852 +0.01(+0.71%)
May 04, 2015 1.307 1.344 1.307 1.316 32,595 +0.00(+0.00%)
May 01, 2015 1.326 1.363 1.298 1.316 95,939 -0.03(-2.08%)
Apr 30, 2015 1.400 1.400 1.326 1.344 117,323 -0.06(-4.00%)
Apr 29, 2015 1.438 1.447 1.400 1.400 36,472 -0.02(-1.32%)
Apr 28, 2015 1.400 1.447 1.372 1.419 76,040 +0.00(+0.34%)
Apr 27, 2015 1.419 1.447 1.363 1.414 96,314 +0.05(+3.75%)
Apr 24, 2015 1.456 1.531 1.363 1.363 191,331 -0.13(-8.75%)
Apr 23, 2015 1.456 1.606 1.419 1.494 812,126 +0.14(+10.34%)
Apr 22, 2015 1.372 1.372 1.354 1.354 156,918 +0.03(+2.11%)
Apr 21, 2015 1.260 1.372 1.260 1.326 118,174 +0.07(+5.18%)
Apr 20, 2015 1.279 1.298 1.251 1.260 45,149 +0.00(+0.00%)
Apr 17, 2015 1.251 1.335 1.242 1.260 31,373 -0.01(-0.73%)
Apr 16, 2015 1.307 1.354 1.262 1.270 88,182 -0.02(-1.45%)
Apr 15, 2015 1.242 1.307 1.242 1.288 63,565 +0.04(+2.98%)
Apr 14, 2015 1.186 1.298 1.176 1.251 261,579 +0.05(+3.88%)
Apr 13, 2015 1.214 1.214 1.176 1.204 37,573 +0.01(+0.78%)
Apr 10, 2015 1.242 1.242 1.195 1.195 48,706 -0.04(-3.03%)
Apr 09, 2015 1.195 1.242 1.195 1.232 45,661 +0.04(+3.12%)
Apr 08, 2015 1.186 1.204 1.176 1.195 79,924 -0.01(-0.77%)
Apr 07, 2015 1.204 1.214 1.176 1.204 54,033 +0.01(+0.78%)
Apr 06, 2015 1.195 1.214 1.195 1.195 22,572 -0.02(-1.68%)
Apr 02, 2015 1.195 1.215 1.215 1.215 6,748 +0.01(+0.92%)
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.