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

Sify Techs Ltd ADR (NQ: SIFY )

1.190 -0.070 (-5.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 27, 2015 1.307 1.335 1.302 1.316 37,609 +0.02(+1.44%)
Feb 26, 2015 1.251 1.307 1.251 1.298 28,702 +0.03(+2.21%)
Feb 25, 2015 1.279 1.307 1.270 1.270 24,357 -0.04(-2.86%)
Feb 24, 2015 1.279 1.307 1.279 1.307 5,738 +0.03(+2.19%)
Feb 23, 2015 1.270 1.307 1.260 1.279 28,090 -0.01(-0.72%)
Feb 20, 2015 1.307 1.335 1.279 1.288 22,661 +0.00(+0.00%)
Feb 19, 2015 1.328 1.354 1.279 1.288 14,560 -0.04(-2.82%)
Feb 18, 2015 1.316 1.391 1.288 1.326 57,466 +0.03(+2.16%)
Feb 17, 2015 1.288 1.344 1.260 1.298 69,144 +0.04(+2.96%)
Feb 13, 2015 1.260 1.260 1.260 1.260 21,745 +0.02(+1.50%)
Feb 12, 2015 1.251 1.279 1.232 1.242 36,986 -0.01(-0.75%)
Feb 11, 2015 1.232 1.270 1.232 1.251 23,701 -0.01(-0.74%)
Feb 10, 2015 1.288 1.288 1.223 1.260 74,928 -0.02(-1.46%)
Feb 09, 2015 1.279 1.279 1.260 1.279 21,192 +0.01(+0.74%)
Feb 06, 2015 1.242 1.279 1.242 1.270 44,643 +0.01(+0.74%)
Feb 05, 2015 1.279 1.288 1.260 1.260 44,745 +0.00(+0.00%)
Feb 04, 2015 1.304 1.304 1.260 1.260 21,336 -0.04(-2.88%)
Feb 03, 2015 1.288 1.298 1.251 1.298 46,134 +0.05(+3.73%)
Feb 02, 2015 1.251 1.298 1.251 1.251 65,740 +0.01(+0.75%)
Jan 30, 2015 1.242 1.298 1.242 1.242 33,082 -0.04(-2.92%)
Jan 29, 2015 1.344 1.344 1.232 1.279 102,378 -0.05(-3.52%)
Jan 28, 2015 1.307 1.354 1.298 1.326 25,696 +0.04(+2.90%)
Jan 27, 2015 1.372 1.372 1.288 1.288 74,629 -0.05(-3.50%)
Jan 26, 2015 1.372 1.372 1.326 1.335 74,608 +0.00(+0.00%)
Jan 23, 2015 1.344 1.419 1.326 1.335 50,921 -0.02(-1.38%)
Jan 22, 2015 1.354 1.380 1.307 1.354 58,227 +0.00(+0.00%)
Jan 21, 2015 1.363 1.447 1.354 1.354 72,088 -0.03(-2.03%)
Jan 20, 2015 1.326 1.494 1.326 1.382 220,380 +0.06(+4.23%)
Jan 16, 2015 1.291 1.372 1.279 1.326 80,151 +0.05(+3.65%)
Jan 15, 2015 1.316 1.316 1.270 1.279 79,278 -0.04(-2.84%)
Jan 14, 2015 1.354 1.372 1.298 1.316 80,410 -0.07(-5.37%)
Jan 13, 2015 1.354 1.391 1.326 1.391 47,947 +0.05(+3.47%)
Jan 12, 2015 1.279 1.428 1.279 1.344 289,784 +0.05(+3.60%)
Jan 09, 2015 1.307 1.307 1.270 1.298 29,417 -0.01(-0.71%)
Jan 08, 2015 1.279 1.307 1.260 1.307 23,184 +0.03(+2.19%)
Jan 07, 2015 1.279 1.307 1.232 1.279 28,532 -0.01(-0.72%)
Jan 06, 2015 1.307 1.307 1.251 1.288 38,265 -0.02(-1.43%)
Jan 05, 2015 1.288 1.307 1.270 1.307 31,586 +0.03(+2.19%)
Jan 02, 2015 1.242 1.307 1.223 1.279 67,993 +0.04(+3.01%)
Dec 31, 2014 1.260 1.242 1.242 1.242 221,413 -0.03(-2.32%)
Dec 30, 2014 1.270 1.307 1.242 1.271 162,473 -0.01(-0.61%)
Dec 29, 2014 1.288 1.326 1.279 1.279 133,304 -0.02(-1.44%)
Dec 26, 2014 1.288 1.326 1.288 1.298 75,295 +0.01(+0.72%)
Dec 24, 2014 1.307 1.288 1.288 1.288 49,274 -0.02(-1.43%)
Dec 23, 2014 1.326 1.326 1.279 1.307 91,219 -0.02(-1.41%)
Dec 22, 2014 1.288 1.344 1.279 1.326 69,394 +0.02(+1.43%)
Dec 19, 2014 1.372 1.372 1.307 1.307 45,756 -0.05(-3.45%)
Dec 18, 2014 1.307 1.363 1.307 1.354 49,422 +0.07(+5.84%)
Dec 17, 2014 1.223 1.298 1.223 1.279 64,526 +0.04(+3.01%)
Dec 16, 2014 1.307 1.344 1.232 1.242 139,804 -0.07(-5.67%)
Dec 15, 2014 1.344 1.372 1.316 1.316 55,553 -0.04(-2.76%)
Dec 12, 2014 1.400 1.400 1.344 1.354 107,995 -0.03(-2.03%)
Dec 11, 2014 1.382 1.419 1.354 1.382 101,424 -0.02(-1.33%)
Dec 10, 2014 1.410 1.438 1.391 1.400 80,300 -0.03(-1.97%)
Dec 09, 2014 1.400 1.447 1.400 1.428 44,744 +0.00(+0.00%)
Dec 08, 2014 1.475 1.503 1.391 1.428 210,930 -0.04(-2.55%)
Dec 05, 2014 1.522 1.559 1.456 1.466 61,800 -0.07(-4.85%)
Dec 04, 2014 1.587 1.615 1.499 1.540 92,657 -0.05(-2.94%)
Dec 03, 2014 1.466 1.615 1.438 1.587 458,074 +0.12(+8.28%)
Dec 02, 2014 1.494 1.503 1.441 1.466 66,109 -0.03(-1.87%)
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.