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 (%)
Oct 30, 2015 1.181 1.209 1.152 1.162 10,781 -0.05(-3.91%)
Oct 29, 2015 1.218 1.228 1.181 1.209 18,036 +0.05(+4.06%)
Oct 28, 2015 1.190 1.228 1.162 1.162 23,413 -0.03(-2.29%)
Oct 27, 2015 1.152 1.237 1.152 1.189 21,800 +0.01(+0.70%)
Oct 26, 2015 1.162 1.228 1.162 1.181 24,987 +0.01(+0.81%)
Oct 23, 2015 1.201 1.201 1.162 1.171 25,245 +0.00(+0.00%)
Oct 22, 2015 1.190 1.275 1.171 1.171 28,947 -0.03(-2.36%)
Oct 21, 2015 1.237 1.303 1.190 1.199 131,386 -0.04(-3.05%)
Oct 20, 2015 1.171 1.303 1.152 1.237 530,647 +0.09(+8.26%)
Oct 19, 2015 1.124 1.162 1.096 1.143 22,245 +0.02(+1.43%)
Oct 16, 2015 1.152 1.162 1.105 1.127 29,983 +0.02(+1.97%)
Oct 15, 2015 1.133 1.152 1.105 1.105 18,980 +0.03(+2.63%)
Oct 14, 2015 1.152 1.181 1.067 1.077 39,420 -0.05(-4.20%)
Oct 13, 2015 1.058 1.152 1.058 1.124 46,434 +0.01(+0.85%)
Oct 12, 2015 1.077 1.133 1.058 1.114 19,403 +0.06(+5.36%)
Oct 09, 2015 1.077 1.114 1.048 1.058 26,979 +0.01(+0.90%)
Oct 08, 2015 1.039 1.114 1.039 1.048 44,746 +0.00(+0.00%)
Oct 07, 2015 1.011 1.105 1.011 1.048 38,276 +0.04(+3.74%)
Oct 06, 2015 1.067 1.114 1.011 1.011 59,468 -0.02(-1.84%)
Oct 05, 2015 1.048 1.105 1.029 1.029 28,792 -0.04(-3.54%)
Oct 02, 2015 0.9586 1.083 0.8972 1.067 131,148 +0.12(+13.00%)
Oct 01, 2015 0.9728 0.9916 0.9444 0.9444 93,309 -0.05(-4.76%)
Sep 30, 2015 1.048 1.075 1.001 0.9916 60,603 -0.08(-7.89%)
Sep 29, 2015 1.077 1.086 1.058 1.077 31,588 +0.02(+1.79%)
Sep 28, 2015 1.077 1.086 1.058 1.058 34,734 -0.03(-2.52%)
Sep 25, 2015 1.133 1.133 1.077 1.085 12,492 -0.02(-1.79%)
Sep 24, 2015 1.105 1.146 1.077 1.105 29,835 +0.01(+0.86%)
Sep 23, 2015 1.114 1.152 1.096 1.096 14,253 +0.00(+0.00%)
Sep 22, 2015 1.133 1.133 1.086 1.096 36,210 -0.08(-6.44%)
Sep 21, 2015 1.190 1.190 1.143 1.171 4,074 +0.03(+2.47%)
Sep 18, 2015 1.199 1.202 1.143 1.143 20,712 -0.07(-5.47%)
Sep 17, 2015 1.209 1.209 1.124 1.209 44,050 +0.02(+1.59%)
Sep 16, 2015 1.124 1.194 1.124 1.190 4,938 +0.07(+5.88%)
Sep 15, 2015 1.110 1.133 1.105 1.124 4,137 +0.01(+0.59%)
Sep 14, 2015 1.114 1.133 1.096 1.117 17,519 -0.02(-1.42%)
Sep 11, 2015 1.133 1.143 1.086 1.133 26,341 +0.02(+1.70%)
Sep 10, 2015 1.133 1.143 1.086 1.114 40,379 -0.03(-2.48%)
Sep 09, 2015 1.171 1.218 1.143 1.143 24,482 -0.03(-2.42%)
Sep 08, 2015 1.143 1.202 1.143 1.171 21,261 +0.02(+1.64%)
Sep 04, 2015 1.143 1.152 1.152 1.152 8,682 -0.01(-0.80%)
Sep 03, 2015 1.171 1.181 1.152 1.162 17,535 -0.00(-0.01%)
Sep 02, 2015 1.237 1.237 1.143 1.162 23,334 -0.03(-2.38%)
Sep 01, 2015 1.191 1.228 1.190 1.190 19,512 -0.06(-4.55%)
Aug 31, 2015 1.190 1.322 1.143 1.247 232,499 +0.07(+5.60%)
Aug 28, 2015 1.209 1.218 1.162 1.181 43,622 +0.01(+0.81%)
Aug 27, 2015 1.086 1.190 1.086 1.171 58,102 +0.08(+6.90%)
Aug 26, 2015 1.133 1.133 1.067 1.096 56,164 -0.04(-3.33%)
Aug 25, 2015 1.114 1.146 1.082 1.133 41,657 +0.02(+1.70%)
Aug 24, 2015 1.105 1.133 1.029 1.114 89,236 -0.02(-1.67%)
Aug 21, 2015 1.152 1.201 1.133 1.133 43,971 -0.05(-4.00%)
Aug 20, 2015 1.199 1.204 1.152 1.181 69,470 -0.04(-3.11%)
Aug 19, 2015 1.199 1.228 1.199 1.218 12,170 +0.02(+1.58%)
Aug 18, 2015 1.218 1.218 1.181 1.199 13,925 -0.01(-0.78%)
Aug 17, 2015 1.199 1.248 1.181 1.209 15,264 +0.02(+1.59%)
Aug 14, 2015 1.209 1.247 1.190 1.190 14,587 -0.05(-3.82%)
Aug 13, 2015 1.252 1.294 1.228 1.237 30,106 +0.00(+0.00%)
Aug 12, 2015 1.209 1.294 1.191 1.237 77,307 +0.03(+2.34%)
Aug 11, 2015 1.228 1.228 1.185 1.209 27,394 -0.01(-0.90%)
Aug 10, 2015 1.218 1.228 1.190 1.220 43,244 +0.00(+0.12%)
Aug 07, 2015 1.228 1.262 1.181 1.218 112,907 -0.03(-2.27%)
Aug 06, 2015 1.275 1.298 1.237 1.247 34,843 -0.01(-0.75%)
Aug 05, 2015 1.294 1.305 1.249 1.256 26,147 -0.03(-2.21%)
Aug 04, 2015 1.266 1.284 1.266 1.284 17,800 +0.02(+1.49%)
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.