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 (%)
Oct 31, 2011 3.504 5.980 3.412 5.841 7,470,038 +2.25(+62.79%)
Oct 28, 2011 3.439 3.662 3.291 3.588 958,496 +0.11(+3.20%)
Oct 27, 2011 3.393 3.495 3.245 3.477 887,380 +0.27(+8.38%)
Oct 26, 2011 3.189 3.300 3.087 3.208 248,528 +0.04(+1.17%)
Oct 25, 2011 3.365 3.393 3.152 3.171 482,924 -0.19(-5.79%)
Oct 24, 2011 3.115 3.374 3.032 3.365 590,573 +0.23(+7.40%)
Oct 21, 2011 3.152 3.152 2.994 3.134 515,122 +0.06(+1.81%)
Oct 20, 2011 2.994 3.134 2.967 3.078 341,319 +0.09(+3.11%)
Oct 19, 2011 3.004 3.134 2.930 2.985 349,607 -0.10(-3.30%)
Oct 18, 2011 3.041 3.106 2.892 3.087 314,319 +0.05(+1.52%)
Oct 17, 2011 3.263 3.263 3.013 3.041 488,458 -0.19(-5.75%)
Oct 14, 2011 3.236 3.300 3.152 3.226 507,669 +0.16(+5.14%)
Oct 13, 2011 3.171 3.254 3.013 3.069 777,740 -0.11(-3.50%)
Oct 12, 2011 3.134 3.347 3.115 3.180 1,157,060 +0.14(+4.57%)
Oct 11, 2011 2.874 3.152 2.828 3.041 1,342,057 +0.17(+5.81%)
Oct 10, 2011 2.781 2.985 2.716 2.874 864,404 +0.21(+8.01%)
Oct 07, 2011 2.874 2.874 2.642 2.661 710,132 -0.09(-3.37%)
Oct 06, 2011 2.948 2.985 2.744 2.753 1,180,724 -0.04(-1.33%)
Oct 05, 2011 2.892 2.892 2.633 2.791 994,484 +0.16(+5.99%)
Oct 04, 2011 2.809 2.908 2.410 2.633 2,523,824 -0.27(-9.27%)
Oct 03, 2011 3.671 3.680 2.800 2.902 2,149,596 -0.80(-21.55%)
Sep 30, 2011 3.894 3.894 3.699 3.699 719,562 -0.13(-3.39%)
Sep 29, 2011 4.051 4.125 3.801 3.829 761,681 -0.16(-3.95%)
Sep 28, 2011 4.227 4.339 3.986 3.986 749,861 -0.22(-5.29%)
Sep 27, 2011 4.339 4.441 4.190 4.209 712,184 +0.03(+0.67%)
Sep 26, 2011 4.357 4.431 4.125 4.181 567,003 -0.12(-2.80%)
Sep 23, 2011 4.125 4.339 4.125 4.302 342,230 +0.08(+1.98%)
Sep 22, 2011 4.302 4.385 4.051 4.218 903,789 -0.30(-6.57%)
Sep 21, 2011 4.774 4.774 4.469 4.515 854,971 -0.17(-3.56%)
Sep 20, 2011 4.737 4.941 4.543 4.682 2,314,608 +0.00(+0.00%)
Sep 19, 2011 4.515 4.784 4.376 4.682 873,963 +0.10(+2.23%)
Sep 16, 2011 4.543 4.784 4.515 4.580 1,074,552 +0.05(+1.02%)
Sep 15, 2011 4.329 4.700 4.320 4.533 1,793,590 +0.23(+5.39%)
Sep 14, 2011 4.163 4.348 4.144 4.302 693,002 +0.20(+4.98%)
Sep 13, 2011 4.061 4.172 4.023 4.098 459,090 +0.01(+0.23%)
Sep 12, 2011 3.949 4.088 3.940 4.088 466,924 +0.03(+0.68%)
Sep 09, 2011 4.125 4.264 3.996 4.061 459,683 -0.16(-3.74%)
Sep 08, 2011 4.209 4.348 4.098 4.218 334,047 +0.00(+0.00%)
Sep 07, 2011 4.218 4.348 4.144 4.218 553,789 +0.17(+4.12%)
Sep 06, 2011 3.931 4.051 3.931 4.051 383,600 -0.06(-1.58%)
Sep 02, 2011 4.190 4.218 4.033 4.116 615,628 -0.19(-4.52%)
Sep 01, 2011 4.450 4.543 4.274 4.311 487,139 -0.14(-3.12%)
Aug 31, 2011 4.608 4.608 4.265 4.450 912,499 +0.06(+1.48%)
Aug 30, 2011 4.348 4.496 4.172 4.385 1,107,816 +0.23(+5.58%)
Aug 29, 2011 4.024 4.209 4.005 4.153 815,105 +0.16(+3.94%)
Aug 26, 2011 3.977 4.070 3.857 3.996 501,581 +0.07(+1.89%)
Aug 25, 2011 4.033 4.071 3.847 3.922 346,485 -0.08(-2.08%)
Aug 24, 2011 4.042 4.079 3.857 4.005 391,547 -0.05(-1.14%)
Aug 23, 2011 3.820 4.061 3.727 4.051 1,045,910 +0.34(+9.25%)
Aug 22, 2011 3.996 4.098 3.708 3.708 974,256 -0.26(-6.54%)
Aug 19, 2011 3.829 4.079 3.820 3.968 534,336 -0.08(-2.06%)
Aug 18, 2011 4.033 4.116 3.801 4.051 1,209,058 -0.15(-3.53%)
Aug 17, 2011 4.357 4.385 4.098 4.200 567,977 -0.09(-2.16%)
Aug 16, 2011 4.329 4.431 4.265 4.292 702,111 -0.24(-5.32%)
Aug 15, 2011 4.469 4.589 4.404 4.533 909,640 +0.24(+5.62%)
Aug 12, 2011 4.190 4.404 4.125 4.292 1,054,519 +0.19(+4.75%)
Aug 11, 2011 4.079 4.190 4.033 4.098 802,377 +0.12(+3.03%)
Aug 10, 2011 4.098 4.107 3.931 3.977 763,700 -0.18(-4.24%)
Aug 09, 2011 4.098 4.172 3.866 4.153 1,594,919 +0.33(+8.74%)
Aug 08, 2011 4.098 4.172 3.801 3.820 2,110,188 -0.79(-17.10%)
Aug 05, 2011 4.589 4.728 4.181 4.608 2,109,115 +0.24(+5.52%)
Aug 04, 2011 4.598 4.830 4.237 4.367 2,340,211 -0.47(-9.77%)
Aug 03, 2011 4.654 4.858 4.561 4.839 1,883,327 +0.26(+5.67%)
Aug 02, 2011 4.941 5.182 4.469 4.580 3,187,406 -0.50(-9.85%)
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.