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

Sify Techs Ltd ADR (NQ: SIFY )

1.210 -0.010 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
May 31, 2012 2.067 2.077 1.975 1.975 163,334 -0.10(-4.91%)
May 30, 2012 2.049 2.086 1.993 2.077 91,202 +0.02(+0.90%)
May 29, 2012 2.077 2.179 2.021 2.058 97,252 +0.02(+0.90%)
May 25, 2012 2.077 2.086 2.021 2.040 61,520 -0.05(-2.22%)
May 24, 2012 2.160 2.262 1.993 2.086 183,358 -0.04(-1.75%)
May 23, 2012 2.058 2.142 2.012 2.123 120,636 +0.06(+3.15%)
May 22, 2012 2.123 2.281 2.021 2.058 181,073 -0.05(-2.20%)
May 21, 2012 1.938 2.114 1.854 2.104 199,363 +0.15(+7.58%)
May 18, 2012 2.114 2.132 1.891 1.956 393,102 -0.18(-8.26%)
May 17, 2012 2.160 2.160 2.021 2.132 259,384 -0.05(-2.13%)
May 16, 2012 2.244 2.355 2.169 2.179 150,023 -0.07(-3.29%)
May 15, 2012 2.225 2.327 2.225 2.253 153,307 +0.00(+0.00%)
May 14, 2012 2.262 2.318 2.244 2.253 129,639 -0.06(-2.80%)
May 11, 2012 2.355 2.355 2.271 2.318 143,905 -0.04(-1.58%)
May 10, 2012 2.383 2.401 2.327 2.355 101,302 +0.00(+0.00%)
May 09, 2012 2.327 2.392 2.271 2.355 255,860 +0.00(+0.00%)
May 08, 2012 2.447 2.457 2.327 2.355 279,492 -0.12(-4.87%)
May 07, 2012 2.559 2.577 2.410 2.475 354,305 -0.12(-4.64%)
May 04, 2012 2.642 2.661 2.596 2.596 288,668 -0.06(-2.44%)
May 03, 2012 2.698 2.726 2.633 2.661 194,171 -0.06(-2.05%)
May 02, 2012 2.735 2.772 2.698 2.716 201,793 -0.06(-2.01%)
May 01, 2012 2.809 2.855 2.707 2.772 263,787 -0.02(-0.66%)
Apr 30, 2012 2.855 2.920 2.781 2.791 201,711 -0.08(-2.90%)
Apr 27, 2012 2.902 2.930 2.855 2.874 163,585 -0.05(-1.82%)
Apr 26, 2012 2.920 3.004 2.892 2.927 171,073 +0.01(+0.24%)
Apr 25, 2012 3.013 3.198 2.920 2.920 887,206 +0.03(+0.96%)
Apr 24, 2012 2.920 2.967 2.865 2.892 178,037 -0.04(-1.27%)
Apr 23, 2012 2.957 3.004 2.874 2.930 158,069 -0.06(-2.17%)
Apr 20, 2012 2.892 3.078 2.883 2.994 411,694 +0.14(+4.87%)
Apr 19, 2012 2.874 2.920 2.846 2.855 138,946 +0.00(+0.00%)
Apr 18, 2012 2.911 2.911 2.846 2.855 142,018 -0.04(-1.28%)
Apr 17, 2012 2.874 2.939 2.846 2.892 246,735 +0.01(+0.32%)
Apr 16, 2012 3.059 3.059 2.874 2.883 225,185 -0.08(-2.81%)
Apr 13, 2012 3.124 3.124 2.948 2.967 135,958 -0.14(-4.48%)
Apr 12, 2012 2.892 3.124 2.883 3.106 388,526 +0.20(+7.03%)
Apr 11, 2012 2.976 2.994 2.892 2.902 124,129 +0.01(+0.32%)
Apr 10, 2012 2.911 2.994 2.892 2.892 169,544 -0.02(-0.64%)
Apr 09, 2012 2.911 2.966 2.892 2.911 101,653 -0.01(-0.32%)
Apr 05, 2012 2.948 3.115 2.920 2.920 382,645 -0.03(-0.94%)
Apr 04, 2012 3.059 3.059 2.920 2.948 219,689 -0.12(-3.93%)
Apr 03, 2012 3.032 3.096 3.013 3.069 144,637 +0.04(+1.22%)
Apr 02, 2012 3.022 3.096 2.996 3.032 127,717 +0.02(+0.62%)
Mar 30, 2012 3.059 3.143 3.013 3.013 222,940 -0.04(-1.22%)
Mar 29, 2012 3.115 3.134 3.032 3.050 223,641 -0.08(-2.66%)
Mar 28, 2012 3.273 3.303 3.115 3.134 225,749 -0.11(-3.29%)
Mar 27, 2012 3.013 3.467 2.985 3.240 1,024,534 +0.19(+6.23%)
Mar 26, 2012 3.106 3.161 3.004 3.050 596,707 -0.11(-3.52%)
Mar 23, 2012 3.273 3.273 3.152 3.161 304,537 -0.10(-3.13%)
Mar 22, 2012 3.291 3.310 3.254 3.263 144,562 -0.02(-0.56%)
Mar 21, 2012 3.356 3.356 3.263 3.282 152,501 -0.06(-1.94%)
Mar 20, 2012 3.291 3.365 3.254 3.347 324,257 +0.02(+0.56%)
Mar 19, 2012 3.365 3.439 3.310 3.328 321,555 -0.06(-1.91%)
Mar 16, 2012 3.421 3.467 3.358 3.393 285,885 +0.00(+0.00%)
Mar 15, 2012 3.393 3.412 3.328 3.393 285,485 +0.00(+0.00%)
Mar 14, 2012 3.458 3.514 3.384 3.393 247,477 -0.06(-1.61%)
Mar 13, 2012 3.421 3.486 3.402 3.449 250,199 +0.03(+0.81%)
Mar 12, 2012 3.458 3.514 3.402 3.421 181,198 -0.02(-0.54%)
Mar 09, 2012 3.467 3.532 3.413 3.439 168,043 -0.03(-0.80%)
Mar 08, 2012 3.393 3.560 3.384 3.467 420,054 +0.05(+1.36%)
Mar 07, 2012 3.514 3.514 3.375 3.421 446,258 -0.02(-0.54%)
Mar 06, 2012 3.467 3.495 3.337 3.439 645,183 -0.16(-4.41%)
Mar 05, 2012 3.736 3.792 3.588 3.598 353,760 -0.16(-4.17%)
Mar 02, 2012 3.541 3.866 3.504 3.755 909,000 +0.25(+7.14%)
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.