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

Sify Techs Ltd ADR (NQ: SIFY )

1.190 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 30, 2012 3.059 3.143 3.013 3.013 222,940 -0.04(-1.22%)
Mar 29, 2012 3.115 3.134 3.032 3.050 223,641 -0.08(-2.66%)
Mar 28, 2012 3.273 3.303 3.115 3.134 225,749 -0.11(-3.29%)
Mar 27, 2012 3.013 3.467 2.985 3.240 1,024,534 +0.19(+6.23%)
Mar 26, 2012 3.106 3.161 3.004 3.050 596,707 -0.11(-3.52%)
Mar 23, 2012 3.273 3.273 3.152 3.161 304,537 -0.10(-3.13%)
Mar 22, 2012 3.291 3.310 3.254 3.263 144,562 -0.02(-0.56%)
Mar 21, 2012 3.356 3.356 3.263 3.282 152,501 -0.06(-1.94%)
Mar 20, 2012 3.291 3.365 3.254 3.347 324,257 +0.02(+0.56%)
Mar 19, 2012 3.365 3.439 3.310 3.328 321,555 -0.06(-1.91%)
Mar 16, 2012 3.421 3.467 3.358 3.393 285,885 +0.00(+0.00%)
Mar 15, 2012 3.393 3.412 3.328 3.393 285,485 +0.00(+0.00%)
Mar 14, 2012 3.458 3.514 3.384 3.393 247,477 -0.06(-1.61%)
Mar 13, 2012 3.421 3.486 3.402 3.449 250,199 +0.03(+0.81%)
Mar 12, 2012 3.458 3.514 3.402 3.421 181,198 -0.02(-0.54%)
Mar 09, 2012 3.467 3.532 3.413 3.439 168,043 -0.03(-0.80%)
Mar 08, 2012 3.393 3.560 3.384 3.467 420,054 +0.05(+1.36%)
Mar 07, 2012 3.514 3.514 3.375 3.421 446,258 -0.02(-0.54%)
Mar 06, 2012 3.467 3.495 3.337 3.439 645,183 -0.16(-4.41%)
Mar 05, 2012 3.736 3.792 3.588 3.598 353,760 -0.16(-4.17%)
Mar 02, 2012 3.541 3.866 3.504 3.755 909,000 +0.25(+7.14%)
Mar 01, 2012 3.606 3.616 3.504 3.504 255,287 -0.05(-1.31%)
Feb 29, 2012 3.560 3.745 3.551 3.551 370,203 -0.08(-2.30%)
Feb 28, 2012 3.477 3.727 3.421 3.634 612,797 +0.16(+4.53%)
Feb 27, 2012 3.569 3.579 3.477 3.477 307,670 -0.12(-3.35%)
Feb 24, 2012 3.643 3.680 3.597 3.597 296,285 -0.06(-1.77%)
Feb 23, 2012 3.708 3.708 3.616 3.662 308,896 -0.06(-1.50%)
Feb 22, 2012 3.782 3.884 3.671 3.718 553,173 -0.11(-2.91%)
Feb 21, 2012 3.801 3.847 3.755 3.829 353,809 +0.07(+1.98%)
Feb 17, 2012 3.857 3.857 3.755 3.755 286,139 -0.02(-0.49%)
Feb 16, 2012 3.801 3.810 3.727 3.773 432,196 +0.01(+0.25%)
Feb 15, 2012 3.959 4.005 3.755 3.764 633,234 -0.16(-4.02%)
Feb 14, 2012 3.931 4.014 3.764 3.922 676,555 +0.01(+0.24%)
Feb 13, 2012 3.986 4.024 3.894 3.912 418,156 -0.04(-0.94%)
Feb 10, 2012 4.033 4.044 3.940 3.949 302,275 -0.12(-2.96%)
Feb 09, 2012 4.088 4.116 4.042 4.070 235,169 +0.01(+0.23%)
Feb 08, 2012 4.107 4.190 4.014 4.061 314,815 +0.02(+0.46%)
Feb 07, 2012 4.014 4.107 4.014 4.042 295,416 +0.01(+0.23%)
Feb 06, 2012 4.079 4.143 3.996 4.033 397,941 -0.14(-3.33%)
Feb 03, 2012 4.144 4.283 4.107 4.172 610,932 +0.02(+0.45%)
Feb 02, 2012 4.042 4.200 4.005 4.153 754,528 +0.11(+2.75%)
Feb 01, 2012 4.283 4.292 4.033 4.042 771,449 -0.19(-4.39%)
Jan 31, 2012 4.441 4.441 4.172 4.227 667,986 -0.19(-4.20%)
Jan 30, 2012 4.329 4.478 4.255 4.413 1,187,861 -0.23(-4.99%)
Jan 27, 2012 4.543 4.719 4.450 4.645 855,381 +0.12(+2.66%)
Jan 26, 2012 4.645 4.682 4.515 4.524 444,347 -0.01(-0.20%)
Jan 25, 2012 4.570 4.626 4.450 4.533 1,019,210 -0.30(-6.14%)
Jan 24, 2012 4.904 4.904 4.728 4.830 617,242 -0.05(-0.95%)
Jan 23, 2012 4.663 4.932 4.663 4.876 1,246,911 +0.22(+4.78%)
Jan 20, 2012 4.580 4.710 4.570 4.654 442,441 +0.03(+0.60%)
Jan 19, 2012 4.608 4.691 4.506 4.626 880,285 +0.06(+1.42%)
Jan 18, 2012 4.487 4.608 4.450 4.561 716,364 +0.11(+2.50%)
Jan 17, 2012 4.357 4.710 4.302 4.450 1,387,082 +0.09(+2.13%)
Jan 13, 2012 4.450 4.450 4.181 4.357 389,580 -0.05(-1.05%)
Jan 12, 2012 4.459 4.459 4.172 4.404 671,986 -0.03(-0.63%)
Jan 11, 2012 4.320 4.506 4.274 4.431 891,855 +0.14(+3.24%)
Jan 10, 2012 4.024 4.376 3.986 4.292 1,446,288 +0.31(+7.67%)
Jan 09, 2012 3.931 4.033 3.912 3.986 475,822 +0.06(+1.65%)
Jan 06, 2012 3.986 3.986 3.847 3.922 443,888 +0.03(+0.71%)
Jan 05, 2012 3.949 3.968 3.847 3.894 418,565 -0.07(-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.