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 (%)
Apr 30, 2015 1.400 1.400 1.326 1.344 117,323 -0.06(-4.00%)
Apr 29, 2015 1.438 1.447 1.400 1.400 36,472 -0.02(-1.32%)
Apr 28, 2015 1.400 1.447 1.372 1.419 76,040 +0.00(+0.34%)
Apr 27, 2015 1.419 1.447 1.363 1.414 96,314 +0.05(+3.75%)
Apr 24, 2015 1.456 1.531 1.363 1.363 191,331 -0.13(-8.75%)
Apr 23, 2015 1.456 1.606 1.419 1.494 812,126 +0.14(+10.34%)
Apr 22, 2015 1.372 1.372 1.354 1.354 156,918 +0.03(+2.11%)
Apr 21, 2015 1.260 1.372 1.260 1.326 118,174 +0.07(+5.18%)
Apr 20, 2015 1.279 1.298 1.251 1.260 45,149 +0.00(+0.00%)
Apr 17, 2015 1.251 1.335 1.242 1.260 31,373 -0.01(-0.73%)
Apr 16, 2015 1.307 1.354 1.262 1.270 88,182 -0.02(-1.45%)
Apr 15, 2015 1.242 1.307 1.242 1.288 63,565 +0.04(+2.98%)
Apr 14, 2015 1.186 1.298 1.176 1.251 261,579 +0.05(+3.88%)
Apr 13, 2015 1.214 1.214 1.176 1.204 37,573 +0.01(+0.78%)
Apr 10, 2015 1.242 1.242 1.195 1.195 48,706 -0.04(-3.03%)
Apr 09, 2015 1.195 1.242 1.195 1.232 45,661 +0.04(+3.12%)
Apr 08, 2015 1.186 1.204 1.176 1.195 79,924 -0.01(-0.77%)
Apr 07, 2015 1.204 1.214 1.176 1.204 54,033 +0.01(+0.78%)
Apr 06, 2015 1.195 1.214 1.195 1.195 22,572 -0.02(-1.68%)
Apr 02, 2015 1.195 1.215 1.215 1.215 6,748 +0.01(+0.92%)
Apr 01, 2015 1.242 1.242 1.202 1.204 15,415 +0.00(+0.00%)
Mar 31, 2015 1.214 1.242 1.176 1.204 28,769 -0.02(-1.53%)
Mar 30, 2015 1.232 1.251 1.223 1.223 35,074 -0.00(-0.01%)
Mar 27, 2015 1.243 1.251 1.223 1.223 14,643 -0.02(-1.50%)
Mar 26, 2015 1.223 1.260 1.223 1.242 16,261 +0.02(+1.53%)
Mar 25, 2015 1.239 1.239 1.223 1.223 16,109 +0.00(+0.00%)
Mar 24, 2015 1.223 1.270 1.214 1.223 51,443 -0.03(-2.24%)
Mar 23, 2015 1.251 1.279 1.223 1.251 74,168 +0.03(+2.30%)
Mar 20, 2015 1.232 1.242 1.214 1.223 24,952 -0.01(-0.77%)
Mar 19, 2015 1.249 1.251 1.223 1.232 14,073 +0.02(+1.29%)
Mar 18, 2015 1.214 1.260 1.214 1.217 28,660 -0.02(-1.27%)
Mar 17, 2015 1.214 1.242 1.214 1.232 13,887 +0.00(+0.00%)
Mar 16, 2015 1.260 1.260 1.214 1.232 83,654 -0.01(-0.75%)
Mar 13, 2015 1.176 1.270 1.176 1.242 22,152 -0.01(-0.98%)
Mar 12, 2015 1.271 1.298 1.251 1.254 7,728 +0.03(+2.41%)
Mar 11, 2015 1.264 1.279 1.214 1.224 53,244 -0.01(-0.64%)
Mar 10, 2015 1.260 1.288 1.232 1.232 45,545 -0.06(-4.34%)
Mar 09, 2015 1.260 1.307 1.260 1.288 19,393 +0.01(+0.73%)
Mar 06, 2015 1.298 1.316 1.260 1.279 49,397 -0.04(-2.84%)
Mar 05, 2015 1.288 1.316 1.260 1.316 37,816 +0.03(+2.17%)
Mar 04, 2015 1.316 1.307 1.270 1.288 58,657 -0.02(-1.44%)
Mar 03, 2015 1.307 1.326 1.307 1.307 24,664 -0.02(-1.40%)
Mar 02, 2015 1.326 1.326 1.307 1.326 30,719 +0.01(+0.71%)
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%)
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.