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

Sify Techs Ltd ADR (NQ: SIFY )

1.215 -0.005 (-0.41%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 13, 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, 2011 3.801 3.894 3.718 3.727 521,499 -0.06(-1.71%)
Dec 29, 2011 3.782 3.847 3.773 3.792 220,639 -0.02(-0.49%)
Dec 28, 2011 3.866 3.986 3.801 3.810 250,371 -0.06(-1.44%)
Dec 27, 2011 3.894 4.005 3.847 3.866 238,781 +0.00(+0.00%)
Dec 23, 2011 3.884 3.986 3.847 3.866 213,646 -0.09(-2.34%)
Dec 21, 2011 3.931 4.190 3.801 3.959 943,402 +0.08(+2.15%)
Dec 20, 2011 3.912 4.033 3.839 3.875 270,139 +0.00(+0.00%)
Dec 19, 2011 3.922 4.061 3.736 3.875 506,839 -0.09(-2.34%)
Dec 16, 2011 3.514 4.098 3.430 3.968 1,640,766 +0.45(+12.63%)
Dec 15, 2011 3.764 3.847 3.523 3.523 495,771 -0.20(-5.47%)
Dec 14, 2011 3.736 3.865 3.708 3.727 307,302 -0.07(-1.95%)
Dec 13, 2011 3.838 3.949 3.727 3.801 490,789 -0.06(-1.44%)
Dec 12, 2011 3.959 4.005 3.847 3.857 236,565 -0.16(-3.93%)
Dec 09, 2011 3.829 4.125 3.829 4.014 645,217 +0.15(+3.84%)
Dec 08, 2011 3.857 4.005 3.810 3.866 231,802 -0.06(-1.65%)
Dec 07, 2011 3.922 4.014 3.829 3.931 232,111 -0.03(-0.70%)
Dec 06, 2011 4.098 4.098 3.940 3.959 227,201 -0.18(-4.26%)
Dec 05, 2011 4.107 4.237 4.088 4.135 437,324 +0.06(+1.36%)
Dec 02, 2011 4.061 4.274 3.977 4.079 764,612 +0.07(+1.85%)
Dec 01, 2011 3.922 4.042 3.886 4.005 340,038 +0.04(+0.93%)
Nov 30, 2011 4.033 4.033 3.875 3.968 536,047 +0.12(+3.13%)
Nov 29, 2011 3.894 3.968 3.736 3.847 409,850 -0.07(-1.89%)
Nov 28, 2011 3.912 4.061 3.866 3.922 363,984 +0.13(+3.42%)
Nov 25, 2011 3.810 3.875 3.782 3.792 135,984 -0.07(-1.92%)
Nov 23, 2011 3.782 3.903 3.708 3.866 389,878 -0.02(-0.48%)
Nov 22, 2011 3.718 3.912 3.718 3.884 464,039 +0.18(+4.75%)
Nov 21, 2011 4.237 4.265 3.708 3.708 1,265,257 -0.70(-15.79%)
Nov 18, 2011 4.367 4.478 4.283 4.404 331,313 +0.06(+1.50%)
Nov 17, 2011 4.422 4.561 4.311 4.339 515,654 -0.09(-2.09%)
Nov 16, 2011 4.478 4.747 4.413 4.431 788,353 -0.11(-2.45%)
Nov 15, 2011 4.385 4.793 4.357 4.543 1,344,035 +0.12(+2.73%)
Nov 14, 2011 4.385 4.589 4.367 4.422 399,226 -0.01(-0.21%)
Nov 11, 2011 4.450 4.635 4.283 4.431 1,090,108 +0.09(+2.14%)
Nov 10, 2011 4.635 4.635 4.265 4.339 727,658 -0.16(-3.51%)
Nov 09, 2011 4.626 4.635 4.431 4.496 944,178 -0.29(-6.01%)
Nov 08, 2011 4.821 4.997 4.654 4.784 1,267,131 +0.10(+2.18%)
Nov 07, 2011 4.589 4.886 4.496 4.682 1,670,967 +0.10(+2.23%)
Nov 04, 2011 4.469 4.747 4.413 4.580 1,036,082 +0.03(+0.61%)
Nov 03, 2011 4.496 4.849 4.200 4.552 2,362,039 +0.14(+3.15%)
Nov 02, 2011 4.821 5.062 4.357 4.413 3,286,687 -0.03(-0.63%)
Nov 01, 2011 4.895 4.904 4.135 4.441 7,744,689 -1.40(-23.97%)
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%)
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.