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

Sify Techs Ltd ADR (NQ: SIFY )

0.3574 -0.0026 (-0.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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, 2014 1.809 1.824 1.778 1.778 55,182 -0.03(-1.54%)
Apr 29, 2014 1.824 1.834 1.778 1.806 82,891 +0.00(+0.00%)
Apr 28, 2014 1.834 1.834 1.778 1.806 94,945 -0.02(-1.17%)
Apr 25, 2014 1.843 1.843 1.824 1.827 59,413 -0.01(-0.35%)
Apr 24, 2014 1.871 1.880 1.834 1.834 101,323 -0.03(-1.49%)
Apr 23, 2014 1.852 1.889 1.852 1.861 28,403 -0.01(-0.50%)
Apr 22, 2014 1.926 1.936 1.843 1.871 239,594 -0.02(-0.98%)
Apr 21, 2014 1.889 1.890 1.871 1.889 106,104 +0.04(+2.00%)
Apr 17, 2014 1.871 1.852 1.852 1.852 101,070 +0.01(+0.50%)
Apr 16, 2014 1.834 1.898 1.815 1.843 107,009 +0.02(+1.02%)
Apr 15, 2014 1.852 1.871 1.806 1.824 292,947 -0.05(-2.48%)
Apr 14, 2014 1.834 1.880 1.834 1.871 29,775 +0.04(+2.02%)
Apr 11, 2014 1.871 1.898 1.815 1.834 414,819 -0.07(-3.88%)
Apr 10, 2014 1.945 1.954 1.880 1.908 120,399 -0.02(-0.96%)
Apr 09, 2014 1.889 1.963 1.889 1.926 112,755 +0.04(+1.96%)
Apr 08, 2014 1.889 1.945 1.871 1.889 60,038 -0.02(-0.97%)
Apr 07, 2014 1.908 1.936 1.871 1.908 233,425 -0.03(-1.43%)
Apr 04, 2014 2.000 2.000 1.861 1.935 620,032 -0.05(-2.34%)
Apr 03, 2014 2.047 2.056 1.963 1.982 242,500 -0.03(-1.38%)
Apr 02, 2014 1.991 2.037 1.936 2.010 447,654 +0.04(+1.88%)
Apr 01, 2014 1.945 2.084 1.936 1.973 865,723 +0.05(+2.40%)
Mar 31, 2014 1.926 1.963 1.898 1.926 132,932 +0.03(+1.46%)
Mar 28, 2014 1.889 1.926 1.889 1.898 83,718 +0.03(+1.49%)
Mar 27, 2014 1.864 1.898 1.852 1.871 185,103 +0.01(+0.50%)
Mar 26, 2014 1.945 1.945 1.861 1.861 395,624 -0.09(-4.74%)
Mar 25, 2014 1.963 2.028 1.917 1.954 548,375 +0.01(+0.48%)
Mar 24, 2014 1.861 1.963 1.852 1.945 524,148 +0.08(+4.48%)
Mar 21, 2014 1.861 1.880 1.861 1.861 102,663 -0.01(-0.50%)
Mar 20, 2014 1.889 1.926 1.852 1.871 141,782 -0.02(-0.98%)
Mar 19, 2014 1.973 1.973 1.880 1.889 250,495 -0.08(-4.23%)
Mar 18, 2014 1.861 1.991 1.861 1.973 825,670 +0.10(+5.45%)
Mar 17, 2014 1.852 1.880 1.834 1.871 74,847 +0.02(+1.00%)
Mar 14, 2014 1.866 1.871 1.834 1.852 89,968 -0.01(-0.50%)
Mar 13, 2014 1.880 1.880 1.861 1.861 114,115 -0.02(-0.99%)
Mar 12, 2014 1.871 1.926 1.871 1.880 95,188 -0.02(-0.98%)
Mar 11, 2014 1.862 1.908 1.862 1.898 114,883 +0.04(+1.99%)
Mar 10, 2014 1.852 1.898 1.843 1.861 176,524 -0.01(-0.50%)
Mar 07, 2014 1.945 1.982 1.843 1.871 304,087 -0.06(-3.35%)
Mar 06, 2014 1.982 2.111 1.926 1.936 1,093,275 -0.03(-1.41%)
Mar 05, 2014 1.880 1.982 1.852 1.963 480,412 +0.08(+4.43%)
Mar 04, 2014 1.824 1.889 1.815 1.880 147,449 +0.01(+0.50%)
Mar 03, 2014 1.806 1.871 1.797 1.871 47,938 +0.04(+2.02%)
Feb 28, 2014 1.852 1.889 1.815 1.834 73,543 -0.01(-0.50%)
Feb 27, 2014 1.880 1.880 1.834 1.843 125,704 +0.00(+0.00%)
Feb 26, 2014 1.843 1.880 1.834 1.843 55,833 -0.02(-1.00%)
Feb 25, 2014 1.908 1.908 1.815 1.861 74,460 -0.04(-1.95%)
Feb 24, 2014 1.890 1.917 1.871 1.898 139,675 +0.02(+0.99%)
Feb 21, 2014 1.954 1.963 1.871 1.880 75,626 -0.07(-3.79%)
Feb 20, 2014 1.908 2.010 1.908 1.954 189,808 +0.07(+3.94%)
Feb 19, 2014 1.871 1.945 1.852 1.880 313,621 +0.01(+0.50%)
Feb 18, 2014 1.871 1.889 1.852 1.871 101,923 +0.03(+1.51%)
Feb 14, 2014 1.852 1.843 1.843 1.843 45,352 +0.00(+0.00%)
Feb 13, 2014 1.834 1.871 1.834 1.843 74,210 +0.01(+0.51%)
Feb 12, 2014 1.815 1.871 1.815 1.834 60,742 +0.00(+0.00%)
Feb 11, 2014 1.834 1.843 1.797 1.834 61,932 +0.02(+1.02%)
Feb 10, 2014 1.824 1.871 1.797 1.815 73,977 -0.01(-0.51%)
Feb 07, 2014 1.806 1.852 1.778 1.824 100,403 +0.03(+1.55%)
Feb 06, 2014 1.760 1.797 1.750 1.797 60,047 +0.05(+2.65%)
Feb 05, 2014 1.750 1.769 1.732 1.750 106,421 -0.02(-1.05%)
Feb 04, 2014 1.769 1.797 1.759 1.769 93,499 +0.00(+0.00%)
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.