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

Sify Techs Ltd ADR (NQ: SIFY )

1.220 +0.030 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 30, 2014 1.993 2.021 1.919 1.919 347,308 -0.10(-5.05%)
May 29, 2014 1.993 2.179 1.984 2.021 844,764 +0.05(+2.35%)
May 28, 2014 1.984 2.002 1.938 1.975 89,218 +0.01(+0.47%)
May 27, 2014 2.012 2.058 1.920 1.965 205,802 -0.03(-1.40%)
May 23, 2014 1.928 1.993 1.993 1.993 592,831 +0.06(+2.87%)
May 22, 2014 2.104 2.206 1.901 1.938 2,113,815 -0.09(-4.57%)
May 21, 2014 1.789 2.160 1.771 2.030 3,519,719 +0.26(+14.66%)
May 20, 2014 1.836 1.965 1.761 1.771 806,759 -0.08(-4.50%)
May 19, 2014 1.873 1.901 1.826 1.854 156,310 +0.00(+0.00%)
May 16, 2014 1.817 1.901 1.817 1.854 306,661 +0.07(+4.11%)
May 15, 2014 1.724 1.826 1.724 1.781 154,398 +0.05(+2.73%)
May 14, 2014 1.752 1.752 1.715 1.734 57,326 +0.00(+0.00%)
May 13, 2014 1.706 1.752 1.706 1.734 55,055 +0.03(+1.90%)
May 12, 2014 1.734 1.761 1.678 1.701 210,887 -0.00(-0.27%)
May 09, 2014 1.715 1.784 1.706 1.706 35,891 -0.01(-0.54%)
May 08, 2014 1.715 1.761 1.715 1.715 79,927 +0.00(+0.00%)
May 07, 2014 1.771 1.771 1.715 1.715 131,848 -0.06(-3.14%)
May 06, 2014 1.780 1.808 1.761 1.771 34,871 +0.01(+0.53%)
May 05, 2014 1.734 1.780 1.715 1.761 136,487 +0.01(+0.53%)
May 02, 2014 1.761 1.799 1.752 1.752 116,082 -0.03(-1.56%)
May 01, 2014 1.780 1.808 1.771 1.780 63,163 +0.00(+0.00%)
Apr 30, 2014 1.811 1.826 1.780 1.780 55,123 -0.03(-1.54%)
Apr 29, 2014 1.826 1.836 1.780 1.808 82,803 +0.00(+0.00%)
Apr 28, 2014 1.836 1.836 1.780 1.808 94,844 -0.02(-1.17%)
Apr 25, 2014 1.845 1.845 1.826 1.829 59,349 -0.01(-0.35%)
Apr 24, 2014 1.873 1.882 1.836 1.836 101,214 -0.03(-1.49%)
Apr 23, 2014 1.854 1.891 1.854 1.863 28,373 -0.01(-0.50%)
Apr 22, 2014 1.928 1.938 1.845 1.873 239,338 -0.02(-0.98%)
Apr 21, 2014 1.891 1.892 1.873 1.891 105,991 +0.04(+2.00%)
Apr 17, 2014 1.873 1.854 1.854 1.854 100,962 +0.01(+0.50%)
Apr 16, 2014 1.836 1.900 1.817 1.845 106,895 +0.02(+1.02%)
Apr 15, 2014 1.854 1.873 1.808 1.826 292,634 -0.05(-2.48%)
Apr 14, 2014 1.836 1.882 1.836 1.873 29,744 +0.04(+2.02%)
Apr 11, 2014 1.873 1.901 1.817 1.836 414,376 -0.07(-3.88%)
Apr 10, 2014 1.947 1.956 1.882 1.910 120,270 -0.02(-0.96%)
Apr 09, 2014 1.891 1.965 1.891 1.928 112,634 +0.04(+1.96%)
Apr 08, 2014 1.891 1.947 1.873 1.891 59,974 -0.02(-0.97%)
Apr 07, 2014 1.910 1.938 1.873 1.910 233,175 -0.03(-1.43%)
Apr 04, 2014 2.002 2.002 1.863 1.938 619,370 -0.05(-2.34%)
Apr 03, 2014 2.049 2.058 1.965 1.984 242,242 -0.03(-1.38%)
Apr 02, 2014 1.993 2.040 1.938 2.012 447,176 +0.04(+1.88%)
Apr 01, 2014 1.947 2.086 1.938 1.975 864,799 +0.05(+2.40%)
Mar 31, 2014 1.928 1.965 1.901 1.928 132,790 +0.03(+1.46%)
Mar 28, 2014 1.891 1.928 1.891 1.901 83,629 +0.03(+1.49%)
Mar 27, 2014 1.866 1.901 1.854 1.873 184,905 +0.01(+0.50%)
Mar 26, 2014 1.947 1.947 1.863 1.863 395,202 -0.09(-4.74%)
Mar 25, 2014 1.965 2.030 1.919 1.956 547,790 +0.01(+0.48%)
Mar 24, 2014 1.863 1.965 1.854 1.947 523,588 +0.08(+4.48%)
Mar 21, 2014 1.863 1.882 1.863 1.863 102,553 -0.01(-0.50%)
Mar 20, 2014 1.891 1.928 1.854 1.873 141,631 -0.02(-0.98%)
Mar 19, 2014 1.975 1.975 1.882 1.891 250,228 -0.08(-4.23%)
Mar 18, 2014 1.863 1.993 1.863 1.975 824,789 +0.10(+5.45%)
Mar 17, 2014 1.854 1.882 1.836 1.873 74,767 +0.02(+1.00%)
Mar 14, 2014 1.868 1.873 1.836 1.854 89,872 -0.01(-0.50%)
Mar 13, 2014 1.882 1.882 1.863 1.863 113,993 -0.02(-0.99%)
Mar 12, 2014 1.873 1.928 1.873 1.882 95,087 -0.02(-0.98%)
Mar 11, 2014 1.864 1.910 1.864 1.901 114,760 +0.04(+1.99%)
Mar 10, 2014 1.854 1.901 1.845 1.863 176,335 -0.01(-0.50%)
Mar 07, 2014 1.947 1.984 1.845 1.873 303,763 -0.06(-3.35%)
Mar 06, 2014 1.984 2.114 1.928 1.938 1,092,109 -0.03(-1.41%)
Mar 05, 2014 1.882 1.984 1.854 1.965 479,899 +0.08(+4.43%)
Mar 04, 2014 1.826 1.891 1.817 1.882 147,291 +0.01(+0.50%)
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.