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

Sify Techs Ltd ADR (NQ: SIFY )

1.270 +0.020 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2011 2.410 2.485 2.365 2.485 336,622 +0.06(+2.68%)
Feb 25, 2011 2.336 2.503 2.336 2.420 422,296 +0.11(+4.82%)
Feb 24, 2011 2.410 2.420 2.179 2.308 726,197 -0.07(-3.11%)
Feb 23, 2011 2.512 2.512 2.345 2.383 419,473 -0.12(-4.81%)
Feb 22, 2011 2.512 2.549 2.384 2.503 600,465 -0.03(-1.10%)
Feb 18, 2011 2.549 2.587 2.522 2.531 256,138 -0.01(-0.36%)
Feb 17, 2011 2.587 2.689 2.540 2.540 382,537 -0.04(-1.44%)
Feb 16, 2011 2.633 2.689 2.559 2.577 301,352 -0.02(-0.71%)
Feb 15, 2011 2.689 2.726 2.587 2.596 514,529 -0.06(-2.10%)
Feb 14, 2011 2.735 2.865 2.596 2.651 1,341,340 -0.04(-1.38%)
Feb 11, 2011 2.364 2.726 2.364 2.689 1,854,369 +0.34(+14.62%)
Feb 10, 2011 2.290 2.457 2.244 2.345 829,044 +0.07(+3.27%)
Feb 09, 2011 2.262 2.327 2.262 2.271 174,229 +0.00(+0.00%)
Feb 08, 2011 2.355 2.383 2.253 2.271 318,497 -0.06(-2.39%)
Feb 07, 2011 2.410 2.438 2.318 2.327 425,863 -0.06(-2.71%)
Feb 04, 2011 2.485 2.531 2.373 2.392 629,639 -0.06(-2.27%)
Feb 03, 2011 2.281 2.540 2.244 2.447 1,475,836 +0.15(+6.45%)
Feb 02, 2011 2.271 2.327 2.234 2.299 403,540 +0.06(+2.90%)
Feb 01, 2011 2.179 2.290 2.160 2.234 648,410 +0.07(+3.43%)
Jan 31, 2011 2.336 2.373 2.142 2.160 736,332 -0.19(-7.90%)
Jan 28, 2011 2.401 2.522 2.336 2.345 635,022 -0.07(-3.07%)
Jan 27, 2011 2.420 2.512 2.373 2.420 685,316 +0.01(+0.38%)
Jan 26, 2011 2.512 2.512 2.345 2.410 617,731 -0.06(-2.26%)
Jan 25, 2011 2.410 2.577 2.383 2.466 765,477 +0.00(+0.00%)
Jan 24, 2011 2.596 2.651 2.401 2.466 1,122,144 -0.17(-6.34%)
Jan 21, 2011 2.633 2.892 2.549 2.633 1,678,491 -0.09(-3.40%)
Jan 20, 2011 2.846 2.967 2.614 2.726 1,872,411 -0.17(-5.77%)
Jan 19, 2011 3.134 3.300 2.781 2.892 3,418,273 -0.21(-6.87%)
Jan 18, 2011 2.596 3.236 2.587 3.106 5,253,829 +0.44(+16.32%)
Jan 14, 2011 2.392 2.679 2.336 2.670 2,877,263 +0.33(+14.29%)
Jan 13, 2011 2.364 2.503 2.225 2.336 1,369,878 +0.06(+2.44%)
Jan 12, 2011 2.410 2.410 2.244 2.281 729,964 -0.04(-1.60%)
Jan 11, 2011 2.318 2.540 2.318 2.318 2,495,893 +0.02(+0.81%)
Jan 10, 2011 2.095 2.494 2.095 2.299 4,055,853 +0.16(+7.36%)
Jan 07, 2011 2.086 2.160 2.040 2.142 522,923 +0.10(+5.00%)
Jan 06, 2011 2.040 2.253 2.040 2.040 1,990,237 +0.02(+0.92%)
Jan 05, 2011 1.993 2.049 1.965 2.021 321,713 +0.04(+1.87%)
Jan 04, 2011 2.049 2.104 1.975 1.984 406,277 -0.05(-2.28%)
Jan 03, 2011 2.095 2.188 1.975 2.030 487,248 -0.06(-3.10%)
Dec 31, 2010 2.225 2.234 2.095 2.095 373,657 -0.05(-2.16%)
Dec 30, 2010 2.086 2.290 2.040 2.142 1,630,928 +0.10(+5.00%)
Dec 29, 2010 1.882 2.151 1.882 2.040 1,993,101 +0.16(+8.37%)
Dec 28, 2010 1.901 1.947 1.863 1.882 260,755 +0.01(+0.50%)
Dec 27, 2010 1.975 2.012 1.873 1.873 308,400 -0.03(-1.46%)
Dec 23, 2010 2.049 2.160 1.901 1.901 1,082,540 -0.14(-6.82%)
Dec 22, 2010 1.817 2.067 1.808 2.040 1,464,447 +0.22(+12.24%)
Dec 21, 2010 1.817 1.835 1.780 1.817 133,243 +0.00(+0.00%)
Dec 20, 2010 1.836 1.863 1.761 1.817 213,426 -0.03(-1.51%)
Dec 17, 2010 1.901 1.901 1.845 1.845 96,236 -0.03(-1.49%)
Dec 16, 2010 1.845 1.919 1.780 1.873 183,344 +0.04(+2.02%)
Dec 15, 2010 1.854 1.854 1.808 1.836 121,923 -0.01(-0.50%)
Dec 14, 2010 1.947 1.947 1.780 1.845 230,963 -0.07(-3.86%)
Dec 13, 2010 1.965 2.086 1.854 1.919 381,441 -0.07(-3.72%)
Dec 10, 2010 1.947 2.179 1.947 1.993 1,057,408 +0.05(+2.38%)
Dec 09, 2010 1.771 1.947 1.724 1.947 518,263 +0.18(+9.95%)
Dec 08, 2010 1.799 1.817 1.734 1.771 182,108 -0.03(-1.55%)
Dec 07, 2010 1.789 1.816 1.715 1.799 223,849 +0.02(+1.04%)
Dec 06, 2010 1.863 1.891 1.780 1.780 366,074 -0.12(-6.34%)
Dec 03, 2010 1.910 1.938 1.873 1.901 224,557 -0.03(-1.44%)
Dec 02, 2010 1.956 2.086 1.928 1.928 1,166,366 +0.01(+0.48%)
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.