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

Sify Techs Ltd ADR (NQ: SIFY )

1.200 -0.010 (-0.83%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 14, 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 (%)
Sep 30, 2016 1.020 1.020 0.9759 0.9759 61,758 -0.02(-1.92%)
Sep 29, 2016 1.005 1.024 0.9950 0.9950 39,790 -0.01(-0.95%)
Sep 28, 2016 1.033 1.033 1.005 1.005 30,372 -0.03(-2.78%)
Sep 27, 2016 1.005 1.052 1.005 1.033 25,103 +0.03(+2.86%)
Sep 26, 2016 1.005 1.043 1.005 1.005 39,906 +0.00(+0.00%)
Sep 23, 2016 1.024 1.052 1.005 1.005 84,360 -0.05(-4.81%)
Sep 22, 2016 1.049 1.062 1.033 1.055 30,786 -0.00(-0.38%)
Sep 21, 2016 1.033 1.072 1.033 1.059 31,559 +0.00(+0.20%)
Sep 20, 2016 1.033 1.070 1.033 1.057 25,783 +0.01(+1.38%)
Sep 19, 2016 1.033 1.043 1.033 1.043 21,692 +0.01(+0.93%)
Sep 16, 2016 1.056 1.056 1.033 1.033 19,751 -0.01(-1.37%)
Sep 15, 2016 1.043 1.052 1.028 1.048 31,294 +0.02(+2.34%)
Sep 14, 2016 1.014 1.050 1.014 1.024 23,491 +0.00(+0.00%)
Sep 13, 2016 1.024 1.055 1.024 1.024 25,302 +0.00(+0.00%)
Sep 12, 2016 1.024 1.033 1.024 1.024 78,021 -0.02(-1.83%)
Sep 09, 2016 1.052 1.072 1.043 1.043 13,087 -0.01(-0.91%)
Sep 08, 2016 1.043 1.072 1.043 1.052 25,995 -0.01(-0.90%)
Sep 07, 2016 1.062 1.072 1.052 1.062 42,838 -0.01(-0.89%)
Sep 06, 2016 1.071 1.072 1.052 1.072 109,569 +0.00(+0.30%)
Sep 02, 2016 1.052 1.068 1.068 1.068 76,824 +0.01(+0.60%)
Sep 01, 2016 1.062 1.072 1.052 1.062 4,822 -0.01(-0.89%)
Aug 31, 2016 1.033 1.072 1.033 1.072 11,941 +0.04(+3.70%)
Aug 30, 2016 1.024 1.062 1.024 1.033 76,019 +0.00(+0.00%)
Aug 29, 2016 1.072 1.072 1.033 1.033 64,629 -0.04(-3.47%)
Aug 26, 2016 1.095 1.100 1.061 1.070 7,314 -0.01(-0.99%)
Aug 25, 2016 1.062 1.100 1.052 1.081 9,910 +0.00(+0.00%)
Aug 24, 2016 1.110 1.110 1.072 1.081 19,151 -0.03(-2.50%)
Aug 23, 2016 1.062 1.110 1.062 1.109 15,552 +0.03(+2.57%)
Aug 22, 2016 1.119 1.119 1.062 1.081 45,190 -0.04(-3.42%)
Aug 19, 2016 1.110 1.148 1.024 1.119 197,739 +0.03(+2.63%)
Aug 18, 2016 1.072 1.110 1.072 1.091 109,359 +0.03(+2.70%)
Aug 17, 2016 1.062 1.072 1.014 1.062 35,518 +0.04(+3.74%)
Aug 16, 2016 1.033 1.062 1.014 1.024 27,448 -0.05(-4.46%)
Aug 15, 2016 1.052 1.072 1.052 1.072 6,818 +0.01(+0.68%)
Aug 12, 2016 1.052 1.091 1.052 1.064 75,211 -0.01(-0.68%)
Aug 11, 2016 1.033 1.091 1.033 1.072 25,847 +0.01(+0.90%)
Aug 10, 2016 1.062 1.091 1.043 1.062 4,625 -0.02(-1.64%)
Aug 09, 2016 1.081 1.100 1.033 1.080 38,495 -0.01(-1.01%)
Aug 08, 2016 1.100 1.100 1.081 1.091 12,172 +0.00(+0.00%)
Aug 05, 2016 1.081 1.091 1.062 1.091 27,998 +0.01(+0.89%)
Aug 04, 2016 1.069 1.100 1.033 1.081 28,970 -0.01(-0.87%)
Aug 03, 2016 1.052 1.100 1.005 1.091 87,984 +0.06(+5.54%)
Aug 02, 2016 1.033 1.054 1.033 1.033 18,184 -0.01(-0.91%)
Aug 01, 2016 1.081 1.081 1.014 1.043 63,302 -0.02(-1.80%)
Jul 29, 2016 1.081 1.091 1.062 1.062 51,528 -0.01(-0.89%)
Jul 28, 2016 1.081 1.091 1.062 1.072 4,877 -0.01(-0.89%)
Jul 27, 2016 1.052 1.091 1.052 1.081 21,991 +0.02(+1.80%)
Jul 26, 2016 1.091 1.110 1.044 1.062 20,832 +0.00(+0.00%)
Jul 25, 2016 1.052 1.110 1.005 1.062 102,392 +0.01(+0.91%)
Jul 22, 2016 1.100 1.100 1.052 1.052 30,047 -0.05(-4.35%)
Jul 21, 2016 1.100 1.110 1.052 1.100 57,957 +0.00(+0.00%)
Jul 20, 2016 1.110 1.129 1.072 1.100 57,988 +0.00(+0.00%)
Jul 19, 2016 1.110 1.129 1.033 1.100 120,479 +0.00(+0.00%)
Jul 18, 2016 1.081 1.110 1.063 1.100 32,942 +0.03(+2.68%)
Jul 15, 2016 1.072 1.081 1.056 1.072 24,726 +0.01(+0.90%)
Jul 14, 2016 1.072 1.091 1.043 1.062 34,999 +0.01(+0.91%)
Jul 13, 2016 1.014 1.091 0.9759 1.052 172,434 +0.03(+2.80%)
Jul 12, 2016 1.024 1.052 1.014 1.024 10,539 +0.00(+0.00%)
Jul 11, 2016 1.033 1.062 1.014 1.024 63,989 -0.02(-1.83%)
Jul 08, 2016 1.072 1.062 1.062 1.043 37,028 -0.02(-1.80%)
Jul 07, 2016 1.038 1.091 1.033 1.062 10,049 +0.00(+0.00%)
Jul 05, 2016 1.052 1.062 1.014 1.062 17,707 -0.00(-0.33%)
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.