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 (%)
Feb 29, 2012 3.560 3.745 3.551 3.551 370,203 -0.08(-2.30%)
Feb 28, 2012 3.477 3.727 3.421 3.634 612,797 +0.16(+4.53%)
Feb 27, 2012 3.569 3.579 3.477 3.477 307,670 -0.12(-3.35%)
Feb 24, 2012 3.643 3.680 3.597 3.597 296,285 -0.06(-1.77%)
Feb 23, 2012 3.708 3.708 3.616 3.662 308,896 -0.06(-1.50%)
Feb 22, 2012 3.782 3.884 3.671 3.718 553,173 -0.11(-2.91%)
Feb 21, 2012 3.801 3.847 3.755 3.829 353,809 +0.07(+1.98%)
Feb 17, 2012 3.857 3.857 3.755 3.755 286,139 -0.02(-0.49%)
Feb 16, 2012 3.801 3.810 3.727 3.773 432,196 +0.01(+0.25%)
Feb 15, 2012 3.959 4.005 3.755 3.764 633,234 -0.16(-4.02%)
Feb 14, 2012 3.931 4.014 3.764 3.922 676,555 +0.01(+0.24%)
Feb 13, 2012 3.986 4.024 3.894 3.912 418,156 -0.04(-0.94%)
Feb 10, 2012 4.033 4.044 3.940 3.949 302,275 -0.12(-2.96%)
Feb 09, 2012 4.088 4.116 4.042 4.070 235,169 +0.01(+0.23%)
Feb 08, 2012 4.107 4.190 4.014 4.061 314,815 +0.02(+0.46%)
Feb 07, 2012 4.014 4.107 4.014 4.042 295,416 +0.01(+0.23%)
Feb 06, 2012 4.079 4.143 3.996 4.033 397,941 -0.14(-3.33%)
Feb 03, 2012 4.144 4.283 4.107 4.172 610,932 +0.02(+0.45%)
Feb 02, 2012 4.042 4.200 4.005 4.153 754,528 +0.11(+2.75%)
Feb 01, 2012 4.283 4.292 4.033 4.042 771,449 -0.19(-4.39%)
Jan 31, 2012 4.441 4.441 4.172 4.227 667,986 -0.19(-4.20%)
Jan 30, 2012 4.329 4.478 4.255 4.413 1,187,861 -0.23(-4.99%)
Jan 27, 2012 4.543 4.719 4.450 4.645 855,381 +0.12(+2.66%)
Jan 26, 2012 4.645 4.682 4.515 4.524 444,347 -0.01(-0.20%)
Jan 25, 2012 4.570 4.626 4.450 4.533 1,019,210 -0.30(-6.14%)
Jan 24, 2012 4.904 4.904 4.728 4.830 617,242 -0.05(-0.95%)
Jan 23, 2012 4.663 4.932 4.663 4.876 1,246,911 +0.22(+4.78%)
Jan 20, 2012 4.580 4.710 4.570 4.654 442,441 +0.03(+0.60%)
Jan 19, 2012 4.608 4.691 4.506 4.626 880,285 +0.06(+1.42%)
Jan 18, 2012 4.487 4.608 4.450 4.561 716,364 +0.11(+2.50%)
Jan 17, 2012 4.357 4.710 4.302 4.450 1,387,082 +0.09(+2.13%)
Jan 13, 2012 4.450 4.450 4.181 4.357 389,580 -0.05(-1.05%)
Jan 12, 2012 4.459 4.459 4.172 4.404 671,986 -0.03(-0.63%)
Jan 11, 2012 4.320 4.506 4.274 4.431 891,855 +0.14(+3.24%)
Jan 10, 2012 4.024 4.376 3.986 4.292 1,446,288 +0.31(+7.67%)
Jan 09, 2012 3.931 4.033 3.912 3.986 475,822 +0.06(+1.65%)
Jan 06, 2012 3.986 3.986 3.847 3.922 443,888 +0.03(+0.71%)
Jan 05, 2012 3.949 3.968 3.847 3.894 418,565 -0.07(-1.87%)
Jan 04, 2012 3.986 4.051 3.949 3.968 292,043 +0.24(+6.47%)
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%)
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.