Sify Techs Ltd ADR (NQ: SIFY )

1.260 -0.010 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 2.234 2.373 2.234 2.234 219,309 +0.03(+1.26%)
Jun 28, 2012 2.067 2.253 2.049 2.206 168,719 +0.06(+3.03%)
Jun 27, 2012 2.002 2.225 2.002 2.142 256,253 +0.16(+7.94%)
Jun 26, 2012 1.947 1.993 1.928 1.984 65,336 +0.03(+1.42%)
Jun 25, 2012 1.993 1.993 1.891 1.956 97,402 -0.04(-1.86%)
Jun 22, 2012 1.891 1.993 1.889 1.993 103,302 +0.09(+4.88%)
Jun 21, 2012 1.882 1.919 1.873 1.901 112,787 -0.01(-0.49%)
Jun 20, 2012 1.854 1.928 1.854 1.910 192,314 +0.06(+3.00%)
Jun 19, 2012 1.910 1.928 1.826 1.854 364,414 -0.04(-1.96%)
Jun 18, 2012 1.854 1.919 1.836 1.891 132,755 +0.06(+3.55%)
Jun 15, 2012 1.993 2.040 1.808 1.826 612,265 -0.18(-8.80%)
Jun 14, 2012 1.984 2.021 1.975 2.002 72,469 -0.01(-0.46%)
Jun 13, 2012 2.030 2.058 1.975 2.012 57,941 -0.04(-1.81%)
Jun 12, 2012 2.002 2.104 1.956 2.049 58,251 +0.04(+1.84%)
Jun 11, 2012 2.151 2.169 2.002 2.012 102,007 -0.12(-5.65%)
Jun 08, 2012 2.151 2.160 2.058 2.132 149,667 -0.04(-1.71%)
Jun 07, 2012 2.086 2.216 2.058 2.169 302,209 +0.13(+6.36%)
Jun 06, 2012 1.975 2.067 1.975 2.040 143,501 +0.06(+3.29%)
Jun 05, 2012 1.882 2.002 1.865 1.975 75,119 +0.06(+3.40%)
Jun 04, 2012 1.919 1.928 1.761 1.910 188,694 -0.02(-0.96%)
Jun 01, 2012 1.975 1.975 1.882 1.928 100,058 -0.05(-2.35%)
May 31, 2012 2.067 2.077 1.975 1.975 163,334 -0.10(-4.91%)
May 30, 2012 2.049 2.086 1.993 2.077 91,202 +0.02(+0.90%)
May 29, 2012 2.077 2.179 2.021 2.058 97,252 +0.02(+0.90%)
May 25, 2012 2.077 2.086 2.021 2.040 61,520 -0.05(-2.22%)
May 24, 2012 2.160 2.262 1.993 2.086 183,358 -0.04(-1.75%)
May 23, 2012 2.058 2.142 2.012 2.123 120,636 +0.06(+3.15%)
May 22, 2012 2.123 2.281 2.021 2.058 181,073 -0.05(-2.20%)
May 21, 2012 1.938 2.114 1.854 2.104 199,363 +0.15(+7.58%)
May 18, 2012 2.114 2.132 1.891 1.956 393,102 -0.18(-8.26%)
May 17, 2012 2.160 2.160 2.021 2.132 259,384 -0.05(-2.13%)
May 16, 2012 2.244 2.355 2.169 2.179 150,023 -0.07(-3.29%)
May 15, 2012 2.225 2.327 2.225 2.253 153,307 +0.00(+0.00%)
May 14, 2012 2.262 2.318 2.244 2.253 129,639 -0.06(-2.80%)
May 11, 2012 2.355 2.355 2.271 2.318 143,905 -0.04(-1.58%)
May 10, 2012 2.383 2.401 2.327 2.355 101,302 +0.00(+0.00%)
May 09, 2012 2.327 2.392 2.271 2.355 255,860 +0.00(+0.00%)
May 08, 2012 2.447 2.457 2.327 2.355 279,492 -0.12(-4.87%)
May 07, 2012 2.559 2.577 2.410 2.475 354,305 -0.12(-4.64%)
May 04, 2012 2.642 2.661 2.596 2.596 288,668 -0.06(-2.44%)
May 03, 2012 2.698 2.726 2.633 2.661 194,171 -0.06(-2.05%)
May 02, 2012 2.735 2.772 2.698 2.716 201,793 -0.06(-2.01%)
May 01, 2012 2.809 2.855 2.707 2.772 263,787 -0.02(-0.66%)
Apr 30, 2012 2.855 2.920 2.781 2.791 201,711 -0.08(-2.90%)
Apr 27, 2012 2.902 2.930 2.855 2.874 163,585 -0.05(-1.82%)
Apr 26, 2012 2.920 3.004 2.892 2.927 171,073 +0.01(+0.24%)
Apr 25, 2012 3.013 3.198 2.920 2.920 887,206 +0.03(+0.96%)
Apr 24, 2012 2.920 2.967 2.865 2.892 178,037 -0.04(-1.27%)
Apr 23, 2012 2.957 3.004 2.874 2.930 158,069 -0.06(-2.17%)
Apr 20, 2012 2.892 3.078 2.883 2.994 411,694 +0.14(+4.87%)
Apr 19, 2012 2.874 2.920 2.846 2.855 138,946 +0.00(+0.00%)
Apr 18, 2012 2.911 2.911 2.846 2.855 142,018 -0.04(-1.28%)
Apr 17, 2012 2.874 2.939 2.846 2.892 246,735 +0.01(+0.32%)
Apr 16, 2012 3.059 3.059 2.874 2.883 225,185 -0.08(-2.81%)
Apr 13, 2012 3.124 3.124 2.948 2.967 135,958 -0.14(-4.48%)
Apr 12, 2012 2.892 3.124 2.883 3.106 388,526 +0.20(+7.03%)
Apr 11, 2012 2.976 2.994 2.892 2.902 124,129 +0.01(+0.32%)
Apr 10, 2012 2.911 2.994 2.892 2.892 169,544 -0.02(-0.64%)
Apr 09, 2012 2.911 2.966 2.892 2.911 101,653 -0.01(-0.32%)
Apr 05, 2012 2.948 3.115 2.920 2.920 382,645 -0.03(-0.94%)
Apr 04, 2012 3.059 3.059 2.920 2.948 219,689 -0.12(-3.93%)
Apr 03, 2012 3.032 3.096 3.013 3.069 144,637 +0.04(+1.22%)
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.