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 8, 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 (%)
Dec 30, 2016 0.6984 0.6984 0.6984 0 -0.05(-6.41%)
Dec 29, 2016 0.7367 0.7845 0.7366 0.7462 96,252 -0.01(-1.27%)
Dec 28, 2016 0.7462 0.7836 0.7368 0.7558 73,567 +0.02(+2.60%)
Dec 27, 2016 0.7175 0.7845 0.7175 0.7367 204,083 +0.03(+4.05%)
Dec 23, 2016 0.7080 0.7080 0.7080 0 +0.01(+1.37%)
Dec 22, 2016 0.7367 0.7462 0.6793 0.6984 164,675 -0.06(-8.50%)
Dec 21, 2016 0.7654 0.7845 0.7558 0.7633 89,594 -0.00(-0.28%)
Dec 20, 2016 0.7610 0.8132 0.7558 0.7654 211,104 -0.01(-1.25%)
Dec 19, 2016 0.7749 0.7941 0.7674 0.7750 83,818 -0.00(-0.11%)
Dec 16, 2016 0.7941 0.8036 0.7736 0.7759 193,092 -0.03(-3.34%)
Dec 15, 2016 0.7989 0.8036 0.7941 0.8027 76,507 -0.00(-0.12%)
Dec 14, 2016 0.8115 0.8262 0.7989 0.8036 124,633 -0.02(-2.33%)
Dec 13, 2016 0.8324 0.8419 0.8036 0.8228 61,025 +0.00(+0.01%)
Dec 12, 2016 0.8228 0.8419 0.8132 0.8227 39,063 -0.00(-0.01%)
Dec 09, 2016 0.8244 0.8419 0.8228 0.8228 34,788 -0.01(-1.15%)
Dec 08, 2016 0.8324 0.8610 0.8228 0.8324 68,602 -0.03(-3.33%)
Dec 07, 2016 0.8611 0.8611 0.8228 0.8611 93,869 +0.00(+0.00%)
Dec 06, 2016 0.8611 0.8611 0.8500 0.8611 32,476 +0.02(+2.27%)
Dec 05, 2016 0.8515 0.8991 0.8419 0.8419 77,142 -0.02(-2.22%)
Dec 02, 2016 0.8629 0.9089 0.8419 0.8611 41,966 -0.01(-1.29%)
Dec 01, 2016 0.8883 0.8898 0.8419 0.8723 95,028 -0.01(-1.37%)
Nov 30, 2016 0.8802 0.9089 0.8706 0.8845 30,931 +0.00(+0.54%)
Nov 29, 2016 0.8987 0.9090 0.8036 0.8797 107,629 -0.03(-3.23%)
Nov 28, 2016 0.9185 0.9373 0.8931 0.9091 23,146 -0.01(-1.02%)
Nov 25, 2016 0.9201 0.9201 0.8898 0.9185 30,296 -0.01(-1.42%)
Nov 23, 2016 0.9317 0.9317 0.9317 0 +0.00(+0.39%)
Nov 22, 2016 0.9280 0.9565 0.9280 0.9280 86,700 -0.03(-3.00%)
Nov 21, 2016 0.9567 0.9567 0.9280 0.9567 16,284 +0.00(+0.00%)
Nov 18, 2016 0.9237 0.9567 0.9237 0.9567 56,267 +0.04(+4.00%)
Nov 17, 2016 0.9185 0.9376 0.8898 0.9199 197,457 +0.00(+0.15%)
Nov 16, 2016 0.9376 0.9376 0.9089 0.9186 52,096 -0.01(-0.78%)
Nov 15, 2016 0.9472 0.9472 0.9089 0.9257 96,627 -0.02(-2.26%)
Nov 14, 2016 0.9398 0.9854 0.9376 0.9472 57,575 -0.00(-0.18%)
Nov 11, 2016 0.9519 0.9567 0.9376 0.9489 37,220 -0.01(-0.82%)
Nov 10, 2016 0.9806 0.9821 0.9663 0.9567 29,196 -0.03(-2.57%)
Nov 09, 2016 0.9663 0.9820 0.9567 0.9820 9,801 +0.02(+1.62%)
Nov 08, 2016 0.9567 0.9759 0.9567 0.9663 23,317 +0.00(+0.00%)
Nov 07, 2016 0.9663 0.9950 0.9567 0.9663 22,477 +0.00(+0.01%)
Nov 04, 2016 0.9663 0.9854 0.9567 0.9662 26,137 -0.00(-0.01%)
Nov 03, 2016 0.9567 0.9663 0.9567 0.9663 37,610 +0.01(+0.80%)
Nov 02, 2016 0.9663 0.9854 0.9567 0.9586 27,026 -0.02(-1.76%)
Nov 01, 2016 0.9854 0.9950 0.9663 0.9759 20,443 -0.02(-1.92%)
Oct 31, 2016 1.033 1.033 0.9759 0.9950 37,236 -0.01(-0.95%)
Oct 28, 2016 1.005 1.014 0.9950 1.005 15,820 +0.00(+0.00%)
Oct 27, 2016 1.014 1.014 1.005 1.005 38,202 -0.01(-0.94%)
Oct 26, 2016 1.014 1.033 1.014 1.014 7,365 +0.00(+0.00%)
Oct 25, 2016 1.033 1.043 1.014 1.014 14,777 -0.01(-0.93%)
Oct 24, 2016 1.033 1.035 1.024 1.024 29,017 +0.00(+0.00%)
Oct 21, 2016 1.043 1.043 1.024 1.024 23,968 +0.00(+0.00%)
Oct 20, 2016 1.024 1.081 1.024 1.024 46,525 -0.03(-2.73%)
Oct 19, 2016 1.100 1.100 1.033 1.052 124,247 +0.00(+0.00%)
Oct 18, 2016 1.033 1.052 1.014 1.052 36,707 +0.04(+3.77%)
Oct 17, 2016 1.024 1.052 1.014 1.014 16,866 -0.02(-1.85%)
Oct 14, 2016 1.033 1.043 1.024 1.033 27,876 -0.01(-0.92%)
Oct 13, 2016 1.033 1.043 1.022 1.043 16,849 +0.00(+0.00%)
Oct 12, 2016 1.049 1.049 1.033 1.043 40,944 +0.01(+0.93%)
Oct 11, 2016 1.033 1.052 1.033 1.033 31,022 -0.01(-0.92%)
Oct 10, 2016 1.033 1.043 1.033 1.043 38,315 +0.00(+0.00%)
Oct 07, 2016 1.043 1.052 1.016 1.043 8,788 +0.00(+0.00%)
Oct 06, 2016 1.062 1.072 1.033 1.043 4,989 -0.01(-0.91%)
Oct 05, 2016 1.033 1.062 1.033 1.052 6,238 +0.01(+1.35%)
Oct 04, 2016 1.043 1.072 1.033 1.038 84,840 -0.00(-0.42%)
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.