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 (%)
Sep 30, 2015 1.048 1.075 1.001 0.9916 60,603 -0.08(-7.89%)
Sep 29, 2015 1.077 1.086 1.058 1.077 31,588 +0.02(+1.79%)
Sep 28, 2015 1.077 1.086 1.058 1.058 34,734 -0.03(-2.52%)
Sep 25, 2015 1.133 1.133 1.077 1.085 12,492 -0.02(-1.79%)
Sep 24, 2015 1.105 1.146 1.077 1.105 29,835 +0.01(+0.86%)
Sep 23, 2015 1.114 1.152 1.096 1.096 14,253 +0.00(+0.00%)
Sep 22, 2015 1.133 1.133 1.086 1.096 36,210 -0.08(-6.44%)
Sep 21, 2015 1.190 1.190 1.143 1.171 4,074 +0.03(+2.47%)
Sep 18, 2015 1.199 1.202 1.143 1.143 20,712 -0.07(-5.47%)
Sep 17, 2015 1.209 1.209 1.124 1.209 44,050 +0.02(+1.59%)
Sep 16, 2015 1.124 1.194 1.124 1.190 4,938 +0.07(+5.88%)
Sep 15, 2015 1.110 1.133 1.105 1.124 4,137 +0.01(+0.59%)
Sep 14, 2015 1.114 1.133 1.096 1.117 17,519 -0.02(-1.42%)
Sep 11, 2015 1.133 1.143 1.086 1.133 26,341 +0.02(+1.70%)
Sep 10, 2015 1.133 1.143 1.086 1.114 40,379 -0.03(-2.48%)
Sep 09, 2015 1.171 1.218 1.143 1.143 24,482 -0.03(-2.42%)
Sep 08, 2015 1.143 1.202 1.143 1.171 21,261 +0.02(+1.64%)
Sep 04, 2015 1.143 1.152 1.152 1.152 8,682 -0.01(-0.80%)
Sep 03, 2015 1.171 1.181 1.152 1.162 17,535 -0.00(-0.01%)
Sep 02, 2015 1.237 1.237 1.143 1.162 23,334 -0.03(-2.38%)
Sep 01, 2015 1.191 1.228 1.190 1.190 19,512 -0.06(-4.55%)
Aug 31, 2015 1.190 1.322 1.143 1.247 232,499 +0.07(+5.60%)
Aug 28, 2015 1.209 1.218 1.162 1.181 43,622 +0.01(+0.81%)
Aug 27, 2015 1.086 1.190 1.086 1.171 58,102 +0.08(+6.90%)
Aug 26, 2015 1.133 1.133 1.067 1.096 56,164 -0.04(-3.33%)
Aug 25, 2015 1.114 1.146 1.082 1.133 41,657 +0.02(+1.70%)
Aug 24, 2015 1.105 1.133 1.029 1.114 89,236 -0.02(-1.67%)
Aug 21, 2015 1.152 1.201 1.133 1.133 43,971 -0.05(-4.00%)
Aug 20, 2015 1.199 1.204 1.152 1.181 69,470 -0.04(-3.11%)
Aug 19, 2015 1.199 1.228 1.199 1.218 12,170 +0.02(+1.58%)
Aug 18, 2015 1.218 1.218 1.181 1.199 13,925 -0.01(-0.78%)
Aug 17, 2015 1.199 1.248 1.181 1.209 15,264 +0.02(+1.59%)
Aug 14, 2015 1.209 1.247 1.190 1.190 14,587 -0.05(-3.82%)
Aug 13, 2015 1.252 1.294 1.228 1.237 30,106 +0.00(+0.00%)
Aug 12, 2015 1.209 1.294 1.191 1.237 77,307 +0.03(+2.34%)
Aug 11, 2015 1.228 1.228 1.185 1.209 27,394 -0.01(-0.90%)
Aug 10, 2015 1.218 1.228 1.190 1.220 43,244 +0.00(+0.12%)
Aug 07, 2015 1.228 1.262 1.181 1.218 112,907 -0.03(-2.27%)
Aug 06, 2015 1.275 1.298 1.237 1.247 34,843 -0.01(-0.75%)
Aug 05, 2015 1.294 1.305 1.249 1.256 26,147 -0.03(-2.21%)
Aug 04, 2015 1.266 1.284 1.266 1.284 17,800 +0.02(+1.49%)
Aug 03, 2015 1.294 1.322 1.266 1.266 41,499 -0.05(-3.60%)
Jul 31, 2015 1.266 1.322 1.266 1.313 54,510 +0.03(+2.21%)
Jul 30, 2015 1.332 1.332 1.266 1.284 51,840 -0.01(-0.73%)
Jul 29, 2015 1.332 1.332 1.275 1.294 20,674 +0.01(+0.74%)
Jul 28, 2015 1.284 1.322 1.284 1.284 31,898 +0.00(+0.00%)
Jul 27, 2015 1.341 1.341 1.266 1.284 75,270 -0.06(-4.23%)
Jul 24, 2015 1.350 1.350 1.294 1.341 141,238 -0.01(-0.69%)
Jul 23, 2015 1.417 1.426 1.322 1.350 33,197 -0.02(-1.39%)
Jul 22, 2015 1.473 1.539 1.369 1.369 122,953 -0.16(-10.49%)
Jul 21, 2015 1.464 1.568 1.464 1.530 49,160 +0.07(+4.52%)
Jul 20, 2015 1.464 1.530 1.418 1.464 56,401 -0.03(-1.90%)
Jul 17, 2015 1.511 1.528 1.473 1.492 43,532 -0.01(-0.63%)
Jul 16, 2015 1.464 1.530 1.464 1.502 27,382 +0.02(+1.27%)
Jul 15, 2015 1.502 1.543 1.454 1.483 45,365 +0.00(+0.00%)
Jul 14, 2015 1.351 1.502 1.351 1.483 106,508 +0.08(+6.08%)
Jul 13, 2015 1.322 1.398 1.322 1.398 13,395 +0.06(+4.22%)
Jul 10, 2015 1.407 1.407 1.322 1.341 41,385 -0.03(-2.07%)
Jul 09, 2015 1.341 1.379 1.341 1.369 25,157 +0.02(+1.40%)
Jul 08, 2015 1.341 1.369 1.327 1.351 38,920 +0.00(+0.00%)
Jul 07, 2015 1.379 1.398 1.341 1.351 38,572 -0.05(-3.38%)
Jul 06, 2015 1.417 1.417 1.369 1.398 33,153 -0.01(-0.67%)
Jul 02, 2015 1.464 1.407 1.407 1.407 26,894 -0.02(-1.73%)
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.