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

Sify Techs Ltd ADR (NQ: SIFY )

1.220 +0.030 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 28, 2014 1.494 1.494 1.475 1.484 20,836 -0.01(-0.62%)
Nov 26, 2014 1.475 1.494 1.494 1.494 77,768 +0.04(+2.56%)
Nov 25, 2014 1.400 1.484 1.400 1.456 121,384 +0.02(+1.30%)
Nov 24, 2014 1.447 1.466 1.428 1.438 91,003 -0.03(-1.91%)
Nov 21, 2014 1.484 1.484 1.410 1.466 279,150 -0.04(-2.48%)
Nov 20, 2014 1.522 1.528 1.494 1.503 86,769 -0.02(-1.23%)
Nov 19, 2014 1.540 1.559 1.522 1.522 17,609 -0.02(-1.21%)
Nov 18, 2014 1.522 1.559 1.522 1.540 51,646 +0.02(+1.23%)
Nov 17, 2014 1.540 1.578 1.522 1.522 32,594 -0.04(-2.40%)
Nov 14, 2014 1.531 1.578 1.522 1.559 34,045 +0.02(+1.21%)
Nov 13, 2014 1.540 1.615 1.531 1.540 118,677 -0.03(-1.79%)
Nov 12, 2014 1.550 1.572 1.540 1.568 33,492 +0.01(+0.60%)
Nov 11, 2014 1.550 1.559 1.522 1.559 49,746 +0.02(+1.21%)
Nov 10, 2014 1.559 1.559 1.522 1.540 41,364 +0.00(+0.00%)
Nov 07, 2014 1.540 1.568 1.522 1.540 51,817 -0.02(-1.20%)
Nov 06, 2014 1.568 1.568 1.494 1.559 127,644 -0.02(-1.18%)
Nov 05, 2014 1.615 1.630 1.522 1.578 218,003 -0.03(-1.74%)
Nov 04, 2014 1.596 1.624 1.531 1.606 131,599 +0.00(+0.00%)
Nov 03, 2014 1.596 1.662 1.596 1.606 37,171 -0.01(-0.58%)
Oct 31, 2014 1.662 1.671 1.606 1.615 77,317 -0.05(-2.81%)
Oct 30, 2014 1.690 1.699 1.624 1.662 35,205 -0.03(-1.66%)
Oct 29, 2014 1.708 1.708 1.690 1.690 43,499 -0.02(-1.09%)
Oct 28, 2014 1.680 1.727 1.680 1.708 20,240 +0.00(+0.00%)
Oct 27, 2014 1.699 1.690 1.690 1.708 7,929 +0.02(+1.10%)
Oct 24, 2014 1.680 1.714 1.671 1.690 32,314 +0.02(+1.12%)
Oct 23, 2014 1.652 1.680 1.652 1.671 30,764 +0.03(+1.70%)
Oct 22, 2014 1.699 1.727 1.643 1.643 54,942 -0.07(-3.83%)
Oct 21, 2014 1.680 1.764 1.680 1.708 78,808 +0.00(+0.00%)
Oct 20, 2014 1.652 1.718 1.606 1.708 71,862 +0.07(+3.98%)
Oct 17, 2014 1.596 1.643 1.512 1.643 76,978 +0.07(+4.76%)
Oct 16, 2014 1.587 1.662 1.578 1.568 104,472 -0.03(-1.75%)
Oct 15, 2014 1.606 1.624 1.568 1.596 116,460 -0.04(-2.29%)
Oct 14, 2014 1.550 1.652 1.419 1.634 217,467 +0.07(+4.17%)
Oct 13, 2014 1.699 1.727 1.456 1.568 245,907 -0.14(-8.20%)
Oct 10, 2014 1.708 1.718 1.699 1.708 47,749 -0.01(-0.54%)
Oct 09, 2014 1.727 1.746 1.708 1.718 27,260 -0.01(-0.54%)
Oct 08, 2014 1.718 1.746 1.699 1.727 61,066 -0.01(-0.54%)
Oct 07, 2014 1.774 1.774 1.699 1.736 132,100 -0.04(-2.11%)
Oct 06, 2014 1.755 1.783 1.755 1.774 36,253 +0.01(+0.53%)
Oct 03, 2014 1.746 1.792 1.736 1.764 104,875 +0.02(+1.31%)
Oct 02, 2014 1.802 1.827 1.718 1.742 238,228 -0.04(-2.40%)
Oct 01, 2014 1.821 1.836 1.783 1.784 68,191 -0.05(-2.98%)
Sep 30, 2014 1.820 1.839 1.820 1.839 40,756 +0.01(+0.50%)
Sep 29, 2014 1.820 1.848 1.820 1.830 39,279 -0.02(-1.01%)
Sep 26, 2014 1.811 1.867 1.802 1.848 98,205 +0.03(+1.54%)
Sep 25, 2014 1.839 1.867 1.792 1.820 147,166 -0.02(-1.02%)
Sep 24, 2014 1.858 1.858 1.839 1.839 34,460 -0.01(-0.81%)
Sep 23, 2014 1.848 1.867 1.848 1.854 35,906 -0.01(-0.70%)
Sep 22, 2014 1.848 1.867 1.848 1.867 184,410 +0.00(+0.00%)
Sep 19, 2014 1.867 1.895 1.848 1.867 119,566 +0.00(+0.00%)
Sep 18, 2014 1.867 1.876 1.867 1.867 58,104 -0.01(-0.50%)
Sep 17, 2014 1.886 1.886 1.867 1.876 35,817 +0.01(+0.50%)
Sep 16, 2014 1.867 1.876 1.858 1.867 43,781 +0.00(+0.00%)
Sep 15, 2014 1.867 1.904 1.867 1.867 116,106 +0.00(+0.00%)
Sep 12, 2014 1.914 1.923 1.867 1.867 163,244 -0.07(-3.38%)
Sep 11, 2014 1.895 1.932 1.895 1.932 28,863 +0.04(+1.97%)
Sep 10, 2014 1.914 1.932 1.895 1.895 93,252 -0.04(-1.93%)
Sep 09, 2014 1.970 2.026 1.914 1.932 137,835 -0.03(-1.43%)
Sep 08, 2014 1.914 2.035 1.914 1.960 326,235 +0.03(+1.45%)
Sep 05, 2014 1.914 1.979 1.886 1.932 171,870 +0.00(+0.00%)
Sep 04, 2014 1.923 1.932 1.905 1.932 50,710 +0.00(+0.00%)
Sep 03, 2014 1.904 1.979 1.904 1.932 163,276 +0.02(+0.98%)
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.