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

Sify Techs Ltd ADR (NQ: SIFY )

1.210 -0.010 (-0.82%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2017 0.8324 0.8650 0.8324 0.8611 16,488 +0.01(+1.12%)
Mar 30, 2017 0.8324 0.8761 0.8324 0.8515 27,699 -0.01(-1.11%)
Mar 29, 2017 0.8611 0.8802 0.8597 0.8611 67,733 -0.01(-0.87%)
Mar 28, 2017 0.8802 0.8874 0.8614 0.8686 16,368 -0.02(-2.11%)
Mar 27, 2017 0.8832 0.8874 0.8706 0.8874 27,323 +0.01(+1.37%)
Mar 24, 2017 0.8649 0.8898 0.8611 0.8754 23,741 -0.01(-1.08%)
Mar 23, 2017 0.8993 0.8993 0.8442 0.8850 25,450 -0.01(-1.60%)
Mar 22, 2017 0.8993 0.8993 0.8611 0.8993 40,197 +0.02(+2.07%)
Mar 21, 2017 0.8957 0.8993 0.8706 0.8810 52,106 +0.00(+0.10%)
Mar 20, 2017 0.8611 0.8898 0.8419 0.8802 72,839 +0.02(+2.12%)
Mar 17, 2017 0.8515 0.8898 0.8257 0.8619 22,119 +0.01(+1.22%)
Mar 16, 2017 0.8324 0.8898 0.8036 0.8515 115,720 +0.02(+2.30%)
Mar 15, 2017 0.8132 0.8507 0.7960 0.8324 60,984 +0.03(+3.57%)
Mar 14, 2017 0.8706 0.8706 0.7941 0.8036 29,588 -0.05(-5.48%)
Mar 13, 2017 0.8132 0.8591 0.8132 0.8502 18,898 +0.04(+4.48%)
Mar 10, 2017 0.8132 0.8556 0.8132 0.8138 32,941 -0.01(-1.09%)
Mar 09, 2017 0.8407 0.8515 0.8132 0.8228 16,720 -0.01(-1.15%)
Mar 08, 2017 0.8419 0.8461 0.8324 0.8324 5,100 -0.01(-1.14%)
Mar 07, 2017 0.8419 0.8732 0.8419 0.8419 32,565 -0.01(-1.12%)
Mar 06, 2017 0.8477 0.8802 0.8419 0.8515 18,590 +0.00(+0.56%)
Mar 03, 2017 0.8539 0.8872 0.8467 0.8467 25,793 -0.01(-0.84%)
Mar 02, 2017 0.8706 0.8967 0.8539 0.8539 33,129 -0.01(-0.97%)
Mar 01, 2017 0.8898 0.8993 0.8611 0.8622 31,417 -0.03(-3.10%)
Feb 28, 2017 0.8898 0.8969 0.8611 0.8898 56,886 +0.03(+3.36%)
Feb 27, 2017 0.8419 0.8969 0.8419 0.8609 37,479 +0.02(+2.25%)
Feb 24, 2017 0.8515 0.8706 0.8419 0.8419 42,711 -0.02(-2.22%)
Feb 23, 2017 0.8898 0.8993 0.8611 0.8611 27,525 -0.03(-3.23%)
Feb 22, 2017 0.8977 0.9009 0.8611 0.8898 70,354 +0.00(+0.00%)
Feb 21, 2017 0.8898 0.9376 0.8898 0.8898 91,824 -0.01(-1.35%)
Feb 17, 2017 0.9019 0.9019 0.9019 0 +0.03(+3.59%)
Feb 16, 2017 0.8898 0.8991 0.8433 0.8706 26,783 -0.00(-0.56%)
Feb 15, 2017 0.8611 0.8801 0.8419 0.8755 88,377 +0.01(+1.71%)
Feb 14, 2017 0.8434 0.8802 0.8429 0.8608 13,754 -0.01(-1.08%)
Feb 13, 2017 0.8611 0.8706 0.8419 0.8701 34,404 +0.02(+2.19%)
Feb 10, 2017 0.8737 0.8737 0.8419 0.8515 41,950 -0.01(-1.11%)
Feb 09, 2017 0.8754 0.8802 0.8419 0.8611 16,238 +0.00(+0.27%)
Feb 08, 2017 0.8419 0.8898 0.8419 0.8588 33,800 +0.02(+2.00%)
Feb 07, 2017 0.8561 0.8802 0.8333 0.8419 9,111 -0.03(-3.21%)
Feb 06, 2017 0.8898 0.8898 0.8155 0.8699 69,429 +0.01(+1.28%)
Feb 03, 2017 0.8706 0.8706 0.8151 0.8589 69,754 +0.02(+2.01%)
Feb 02, 2017 0.8611 0.8611 0.8142 0.8419 59,465 +0.01(+1.17%)
Feb 01, 2017 0.8802 0.8984 0.8132 0.8322 58,101 -0.05(-5.46%)
Jan 31, 2017 0.8419 0.9271 0.8161 0.8802 98,101 +0.01(+1.10%)
Jan 30, 2017 0.9278 0.9361 0.8611 0.8706 78,665 -0.02(-2.20%)
Jan 27, 2017 0.9159 0.9376 0.8802 0.8902 138,863 -0.04(-4.07%)
Jan 26, 2017 0.9089 0.9376 0.9089 0.9280 50,582 +0.03(+2.92%)
Jan 25, 2017 0.9567 0.9567 0.9013 0.9017 180,059 +0.00(+0.27%)
Jan 24, 2017 0.9169 0.9287 0.8611 0.8993 78,323 -0.00(-0.03%)
Jan 23, 2017 0.9089 0.9472 0.8630 0.8996 114,175 +0.01(+1.11%)
Jan 20, 2017 0.8706 1.014 0.8343 0.8898 1,004,815 +0.06(+6.90%)
Jan 19, 2017 0.7843 0.8802 0.7462 0.8324 196,107 +0.09(+12.26%)
Jan 18, 2017 0.7558 0.7753 0.7367 0.7415 69,192 -0.01(-1.90%)
Jan 17, 2017 0.7271 0.7558 0.7271 0.7558 44,728 +0.02(+3.00%)
Jan 13, 2017 0.7338 0.7338 0.7338 0 -0.02(-2.91%)
Jan 12, 2017 0.7647 0.7654 0.7271 0.7558 48,892 +0.00(+0.64%)
Jan 11, 2017 0.7654 0.7654 0.7367 0.7510 48,676 -0.00(-0.63%)
Jan 10, 2017 0.7271 0.7654 0.7271 0.7558 49,871 +0.03(+3.95%)
Jan 09, 2017 0.7386 0.7629 0.7271 0.7271 20,215 -0.02(-2.56%)
Jan 06, 2017 0.7845 0.7845 0.7271 0.7462 77,432 -0.04(-4.84%)
Jan 05, 2017 0.7654 0.7845 0.7654 0.7842 63,673 +0.02(+2.46%)
Jan 04, 2017 0.7574 0.7654 0.7271 0.7654 95,606 +0.02(+3.09%)
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.