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 (%)
Jul 31, 2015 1.266 1.322 1.266 1.313 54,510 +0.03(+2.21%)
Jul 30, 2015 1.332 1.332 1.266 1.284 51,840 -0.01(-0.73%)
Jul 29, 2015 1.332 1.332 1.275 1.294 20,674 +0.01(+0.74%)
Jul 28, 2015 1.284 1.322 1.284 1.284 31,898 +0.00(+0.00%)
Jul 27, 2015 1.341 1.341 1.266 1.284 75,270 -0.06(-4.23%)
Jul 24, 2015 1.350 1.350 1.294 1.341 141,238 -0.01(-0.69%)
Jul 23, 2015 1.417 1.426 1.322 1.350 33,197 -0.02(-1.39%)
Jul 22, 2015 1.473 1.539 1.369 1.369 122,953 -0.16(-10.49%)
Jul 21, 2015 1.464 1.568 1.464 1.530 49,160 +0.07(+4.52%)
Jul 20, 2015 1.464 1.530 1.418 1.464 56,401 -0.03(-1.90%)
Jul 17, 2015 1.511 1.528 1.473 1.492 43,532 -0.01(-0.63%)
Jul 16, 2015 1.464 1.530 1.464 1.502 27,382 +0.02(+1.27%)
Jul 15, 2015 1.502 1.543 1.454 1.483 45,365 +0.00(+0.00%)
Jul 14, 2015 1.351 1.502 1.351 1.483 106,508 +0.08(+6.08%)
Jul 13, 2015 1.322 1.398 1.322 1.398 13,395 +0.06(+4.22%)
Jul 10, 2015 1.407 1.407 1.322 1.341 41,385 -0.03(-2.07%)
Jul 09, 2015 1.341 1.379 1.341 1.369 25,157 +0.02(+1.40%)
Jul 08, 2015 1.341 1.369 1.327 1.351 38,920 +0.00(+0.00%)
Jul 07, 2015 1.379 1.398 1.341 1.351 38,572 -0.05(-3.38%)
Jul 06, 2015 1.417 1.417 1.369 1.398 33,153 -0.01(-0.67%)
Jul 02, 2015 1.464 1.407 1.407 1.407 26,894 -0.02(-1.73%)
Jul 01, 2015 1.438 1.464 1.407 1.432 5,449 +0.02(+1.08%)
Jun 30, 2015 1.454 1.464 1.407 1.417 12,875 -0.05(-3.33%)
Jun 29, 2015 1.483 1.537 1.464 1.465 58,139 -0.05(-3.03%)
Jun 26, 2015 1.539 1.568 1.511 1.511 120,666 -0.02(-1.23%)
Jun 25, 2015 1.502 1.549 1.464 1.530 148,101 +0.05(+3.18%)
Jun 24, 2015 1.436 1.483 1.436 1.483 56,330 +0.06(+3.97%)
Jun 23, 2015 1.398 1.454 1.379 1.426 32,520 +0.01(+0.67%)
Jun 22, 2015 1.379 1.448 1.379 1.417 17,117 -0.02(-1.32%)
Jun 19, 2015 1.445 1.445 1.369 1.436 28,611 +0.02(+1.33%)
Jun 18, 2015 1.436 1.436 1.417 1.417 13,470 +0.01(+0.68%)
Jun 17, 2015 1.426 1.464 1.407 1.407 79,455 +0.01(+0.68%)
Jun 16, 2015 1.341 1.464 1.322 1.398 127,446 +0.08(+5.71%)
Jun 15, 2015 1.322 1.360 1.313 1.322 24,080 +0.00(+0.00%)
Jun 12, 2015 1.351 1.379 1.275 1.322 39,811 -0.05(-3.45%)
Jun 11, 2015 1.351 1.436 1.351 1.369 93,606 +0.00(+0.00%)
Jun 10, 2015 1.369 1.388 1.351 1.369 16,477 +0.02(+1.29%)
Jun 09, 2015 1.388 1.388 1.346 1.352 40,097 -0.03(-1.95%)
Jun 08, 2015 1.369 1.388 1.354 1.379 28,728 +0.03(+2.10%)
Jun 05, 2015 1.313 1.379 1.313 1.351 13,745 +0.02(+1.38%)
Jun 04, 2015 1.369 1.388 1.322 1.332 46,610 -0.04(-2.73%)
Jun 03, 2015 1.322 1.417 1.322 1.369 126,392 +0.05(+4.17%)
Jun 02, 2015 1.284 1.342 1.284 1.315 38,332 +0.01(+0.87%)
Jun 01, 2015 1.284 1.313 1.284 1.303 15,675 +0.02(+1.47%)
May 29, 2015 1.294 1.322 1.284 1.284 12,104 -0.03(-2.16%)
May 28, 2015 1.284 1.313 1.266 1.313 17,928 +0.00(+0.29%)
May 27, 2015 1.294 1.322 1.294 1.309 41,139 -0.00(-0.29%)
May 26, 2015 1.322 1.330 1.304 1.313 24,617 -0.01(-0.71%)
May 22, 2015 1.303 1.322 1.322 1.322 7,835 +0.01(+0.72%)
May 21, 2015 1.303 1.322 1.275 1.313 43,135 -0.01(-0.71%)
May 20, 2015 1.266 1.322 1.266 1.322 34,088 +0.04(+2.94%)
May 19, 2015 1.317 1.322 1.266 1.284 27,782 -0.01(-0.73%)
May 18, 2015 1.303 1.351 1.294 1.294 12,634 -0.04(-2.84%)
May 15, 2015 1.293 1.332 1.292 1.332 49,315 +0.03(+2.17%)
May 14, 2015 1.256 1.313 1.256 1.303 19,342 +0.03(+2.65%)
May 13, 2015 1.251 1.307 1.251 1.270 79,983 +0.04(+3.03%)
May 12, 2015 1.251 1.298 1.232 1.232 169,119 -0.06(-4.35%)
May 11, 2015 1.307 1.326 1.288 1.288 38,830 -0.02(-1.43%)
May 08, 2015 1.341 1.344 1.298 1.307 16,732 -0.02(-1.41%)
May 07, 2015 1.333 1.340 1.298 1.326 34,232 -0.02(-1.39%)
May 06, 2015 1.344 1.354 1.328 1.344 13,649 +0.02(+1.41%)
May 05, 2015 1.335 1.335 1.307 1.326 31,852 +0.01(+0.71%)
May 04, 2015 1.307 1.344 1.307 1.316 32,595 +0.00(+0.00%)
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.