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

Sify Techs Ltd ADR (NQ: SIFY )

1.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Apr 01, 2013 1.808 1.826 1.799 1.808 90,097 -0.01(-0.51%)
Mar 28, 2013 1.826 1.854 1.808 1.817 50,180 -0.02(-1.01%)
Mar 27, 2013 1.873 1.919 1.808 1.836 101,924 -0.08(-4.35%)
Mar 26, 2013 1.845 1.928 1.836 1.919 160,384 +0.06(+2.99%)
Mar 25, 2013 1.836 1.919 1.836 1.863 115,817 +0.01(+0.50%)
Mar 22, 2013 1.863 1.863 1.817 1.854 38,150 +0.00(+0.00%)
Mar 21, 2013 1.817 1.854 1.817 1.854 15,051 +0.03(+1.52%)
Mar 20, 2013 1.854 1.873 1.817 1.826 67,589 -0.03(-1.50%)
Mar 19, 2013 1.854 1.863 1.808 1.854 41,012 +0.01(+0.50%)
Mar 18, 2013 1.808 1.873 1.808 1.845 50,262 +0.02(+1.02%)
Mar 15, 2013 1.836 1.863 1.817 1.826 52,057 -0.02(-1.00%)
Mar 14, 2013 1.854 1.863 1.808 1.845 42,227 +0.02(+1.02%)
Mar 13, 2013 1.836 1.845 1.808 1.826 60,327 -0.03(-1.50%)
Mar 12, 2013 1.919 1.965 1.817 1.854 204,428 -0.08(-4.31%)
Mar 11, 2013 1.910 1.984 1.910 1.938 124,589 +0.00(+0.00%)
Mar 08, 2013 1.836 1.975 1.826 1.938 390,308 +0.09(+5.03%)
Mar 07, 2013 1.845 1.854 1.808 1.845 35,577 -0.01(-0.50%)
Mar 06, 2013 1.826 1.873 1.826 1.854 137,531 +0.03(+1.52%)
Mar 05, 2013 1.826 1.845 1.826 1.826 46,290 +0.03(+1.55%)
Mar 04, 2013 1.836 1.854 1.799 1.799 99,723 -0.02(-1.02%)
Mar 01, 2013 1.789 1.873 1.789 1.817 87,601 +0.00(+0.00%)
Feb 28, 2013 1.854 1.873 1.799 1.817 46,172 -0.02(-1.01%)
Feb 27, 2013 1.836 1.845 1.771 1.836 96,598 +0.02(+1.02%)
Feb 26, 2013 1.826 1.854 1.789 1.817 58,418 +0.00(+0.00%)
Feb 25, 2013 1.817 1.863 1.780 1.817 75,728 +0.00(+0.00%)
Feb 22, 2013 1.808 1.882 1.808 1.817 51,924 +0.02(+1.03%)
Feb 21, 2013 1.854 1.863 1.780 1.799 207,729 -0.06(-3.00%)
Feb 20, 2013 1.919 1.938 1.854 1.854 101,210 -0.06(-3.38%)
Feb 19, 2013 1.873 1.947 1.873 1.919 87,424 +0.04(+1.97%)
Feb 15, 2013 1.873 1.890 1.854 1.882 58,315 +0.02(+1.00%)
Feb 14, 2013 1.901 1.910 1.854 1.863 99,280 -0.05(-2.43%)
Feb 13, 2013 1.947 1.956 1.901 1.910 132,729 -0.04(-1.90%)
Feb 12, 2013 1.956 1.993 1.928 1.947 92,744 -0.02(-0.94%)
Feb 11, 2013 1.910 2.012 1.910 1.965 169,934 +0.04(+1.92%)
Feb 08, 2013 1.928 1.965 1.910 1.928 72,751 +0.00(+0.00%)
Feb 07, 2013 1.947 1.984 1.928 1.928 108,910 -0.02(-0.95%)
Feb 06, 2013 1.938 1.956 1.910 1.947 53,387 +0.06(+2.94%)
Feb 04, 2013 1.956 1.993 1.873 1.891 201,149 -0.06(-3.32%)
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.