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 (%)
Oct 31, 2017 1.409 1.419 1.350 1.370 53,547 -0.05(-3.45%)
Oct 30, 2017 1.389 1.419 1.331 1.419 150,923 +0.03(+2.11%)
Oct 27, 2017 1.370 1.448 1.350 1.389 249,051 -0.01(-0.70%)
Oct 26, 2017 1.546 1.546 1.389 1.399 382,925 -0.12(-7.74%)
Oct 25, 2017 1.565 1.587 1.487 1.517 219,985 +0.02(+1.31%)
Oct 24, 2017 1.536 1.624 1.468 1.497 454,343 -0.02(-1.29%)
Oct 23, 2017 1.565 1.565 1.497 1.517 303,453 -0.07(-4.32%)
Oct 20, 2017 1.605 1.722 1.546 1.585 344,983 -0.02(-1.22%)
Oct 19, 2017 1.634 1.634 1.565 1.605 185,286 +0.00(+0.00%)
Oct 18, 2017 1.614 1.644 1.565 1.605 170,595 -0.02(-1.20%)
Oct 17, 2017 1.624 1.682 1.585 1.624 205,422 -0.03(-1.78%)
Oct 16, 2017 1.565 1.732 1.487 1.654 568,197 +0.17(+11.18%)
Oct 13, 2017 1.820 1.849 1.487 1.487 955,168 -0.35(-19.15%)
Oct 12, 2017 1.937 1.967 1.810 1.839 304,611 -0.11(-5.53%)
Oct 11, 2017 1.957 2.025 1.888 1.947 729,647 +0.03(+1.53%)
Oct 10, 2017 1.849 1.957 1.810 1.918 559,775 +0.08(+4.26%)
Oct 09, 2017 1.742 2.123 1.663 1.839 1,873,493 +0.21(+12.58%)
Oct 06, 2017 1.468 1.654 1.410 1.634 825,760 +0.22(+15.17%)
Oct 05, 2017 1.419 1.419 1.380 1.419 151,084 +0.05(+3.57%)
Oct 04, 2017 1.428 1.428 1.360 1.370 104,896 -0.01(-0.48%)
Oct 03, 2017 1.428 1.457 1.340 1.376 193,462 -0.04(-2.98%)
Oct 02, 2017 1.340 1.428 1.301 1.419 298,313 +0.11(+8.21%)
Sep 29, 2017 1.272 1.349 1.272 1.311 103,001 +0.03(+2.29%)
Sep 28, 2017 1.321 1.370 1.223 1.282 168,436 -0.03(-2.24%)
Sep 27, 2017 1.213 1.340 1.204 1.311 260,365 +0.09(+7.21%)
Sep 26, 2017 1.272 1.292 1.174 1.223 162,819 -0.04(-2.95%)
Sep 25, 2017 1.223 1.321 1.213 1.260 347,846 +0.13(+11.03%)
Sep 22, 2017 1.096 1.174 1.076 1.135 263,431 -0.02(-1.70%)
Sep 21, 2017 1.272 1.295 1.115 1.155 524,819 -0.16(-11.94%)
Sep 20, 2017 1.458 1.460 1.223 1.311 855,527 -0.12(-8.22%)
Sep 19, 2017 1.223 1.507 1.213 1.428 2,175,081 +0.25(+21.67%)
Sep 18, 2017 1.066 1.174 1.057 1.174 484,923 +0.12(+11.11%)
Sep 15, 2017 0.9784 1.066 0.9784 1.057 194,944 +0.06(+5.88%)
Sep 14, 2017 0.9099 1.018 0.9099 0.9980 226,554 +0.06(+6.33%)
Sep 13, 2017 0.9001 0.9491 0.8317 0.9386 275,058 +0.04(+4.85%)
Sep 12, 2017 0.8757 0.9001 0.8757 0.8952 30,229 +0.02(+2.80%)
Sep 11, 2017 0.8757 0.9000 0.8708 0.8708 14,557 -0.01(-1.52%)
Sep 08, 2017 0.8708 0.8842 0.8708 0.8842 15,854 +0.01(+1.54%)
Sep 07, 2017 0.8808 0.8904 0.8610 0.8708 15,423 -0.03(-3.26%)
Sep 06, 2017 0.8414 0.9099 0.8317 0.9001 16,424 +0.06(+6.98%)
Sep 05, 2017 0.8610 0.8776 0.8317 0.8414 69,423 -0.02(-2.24%)
Sep 01, 2017 0.8610 0.9099 0.8337 0.8607 100,743 -0.03(-3.12%)
Aug 31, 2017 0.9100 0.9100 0.8610 0.8884 45,498 -0.02(-2.10%)
Aug 30, 2017 0.9050 0.9197 0.9022 0.9075 49,520 -0.01(-1.34%)
Aug 29, 2017 0.9066 0.9295 0.8904 0.9198 83,818 +0.02(+2.18%)
Aug 28, 2017 0.8610 0.9099 0.8576 0.9001 184,911 +0.05(+5.73%)
Aug 25, 2017 0.8414 0.8806 0.8414 0.8513 92,827 +0.01(+1.17%)
Aug 24, 2017 0.8316 0.8414 0.8219 0.8414 17,369 +0.02(+2.37%)
Aug 23, 2017 0.8219 0.8414 0.8219 0.8220 38,716 -0.01(-1.16%)
Aug 22, 2017 0.8209 0.8610 0.8209 0.8317 90,629 +0.02(+2.08%)
Aug 21, 2017 0.8209 0.8209 0.8023 0.8147 38,468 +0.00(+0.04%)
Aug 18, 2017 0.7838 0.8219 0.7838 0.8144 42,309 +0.02(+2.77%)
Aug 17, 2017 0.7827 0.8219 0.7827 0.7925 156,110 -0.01(-1.22%)
Aug 16, 2017 0.7908 0.8023 0.7729 0.8023 65,800 +0.02(+2.71%)
Aug 15, 2017 0.7852 0.7852 0.7690 0.7812 26,410 -0.00(-0.20%)
Aug 14, 2017 0.7853 0.7925 0.7632 0.7827 21,023 -0.01(-1.23%)
Aug 11, 2017 0.7712 0.8023 0.7632 0.7925 22,995 +0.03(+3.85%)
Aug 10, 2017 0.7986 0.8023 0.7358 0.7632 58,713 -0.03(-3.70%)
Aug 09, 2017 0.8023 0.8023 0.7827 0.7925 47,995 -0.01(-1.23%)
Aug 08, 2017 0.7911 0.8219 0.7827 0.8024 194,872 +0.02(+2.51%)
Aug 07, 2017 0.7707 0.7827 0.7707 0.7827 57,475 +0.02(+2.70%)
Aug 04, 2017 0.8023 0.8023 0.7436 0.7622 51,729 -0.00(-0.13%)
Aug 03, 2017 0.7818 0.7818 0.7632 0.7632 8,824 -0.02(-2.13%)
Aug 02, 2017 0.7988 0.8150 0.7729 0.7798 29,850 -0.01(-1.35%)
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.