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

Sify Techs Ltd ADR (NQ: SIFY )

1.220 +0.020 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 31, 2016 1.181 1.209 1.171 1.199 12,376 +0.02(+1.60%)
Mar 30, 2016 1.227 1.256 1.162 1.181 71,078 -0.02(-1.57%)
Mar 29, 2016 1.162 1.223 1.162 1.199 60,877 +0.04(+3.24%)
Mar 28, 2016 1.190 1.190 1.143 1.162 14,856 -0.04(-3.14%)
Mar 24, 2016 1.171 1.199 1.199 1.199 58,660 +0.03(+2.18%)
Mar 23, 2016 1.199 1.216 1.152 1.174 41,863 +0.00(+0.23%)
Mar 22, 2016 1.152 1.199 1.152 1.171 29,293 -0.01(-0.80%)
Mar 21, 2016 1.171 1.181 1.124 1.181 89,996 +0.05(+4.17%)
Mar 18, 2016 1.190 1.218 1.133 1.133 92,668 -0.05(-3.99%)
Mar 17, 2016 1.129 1.199 1.129 1.180 131,895 +0.07(+5.92%)
Mar 16, 2016 1.105 1.124 1.077 1.114 58,828 +0.03(+2.61%)
Mar 15, 2016 1.053 1.133 1.053 1.086 194,678 +0.04(+3.60%)
Mar 14, 2016 0.9822 1.077 0.9821 1.048 195,788 +0.07(+7.25%)
Mar 11, 2016 0.9633 0.9822 0.9633 0.9775 19,177 +0.00(+0.39%)
Mar 10, 2016 0.9728 0.9822 0.9728 0.9737 6,641 +0.01(+0.59%)
Mar 09, 2016 0.9633 0.9728 0.9633 0.9680 3,290 +0.00(+0.49%)
Mar 08, 2016 0.9539 0.9822 0.9350 0.9633 8,070 +0.01(+0.99%)
Mar 07, 2016 0.9822 0.9822 0.9444 0.9539 37,769 +0.00(+0.00%)
Mar 04, 2016 0.9539 0.9857 0.9446 0.9539 34,246 -0.03(-2.88%)
Mar 03, 2016 0.9444 0.9916 0.9444 0.9822 36,520 +0.01(+0.97%)
Mar 02, 2016 0.9445 0.9879 0.9444 0.9728 17,089 +0.02(+1.86%)
Mar 01, 2016 0.9728 0.9728 0.9350 0.9550 26,706 +0.02(+2.14%)
Feb 29, 2016 0.9444 0.9633 0.9350 0.9350 24,137 -0.01(-1.00%)
Feb 26, 2016 0.9943 0.9943 0.9444 0.9444 13,084 -0.03(-2.92%)
Feb 25, 2016 1.011 1.011 0.9633 0.9728 15,244 -0.02(-1.90%)
Feb 24, 2016 0.9533 1.011 0.9524 0.9916 22,377 +0.03(+2.94%)
Feb 23, 2016 1.020 1.020 0.9633 0.9633 12,441 +0.01(+0.99%)
Feb 22, 2016 0.9633 0.9916 0.9351 0.9539 36,845 -0.03(-2.88%)
Feb 19, 2016 0.9916 1.014 0.9728 0.9822 9,942 -0.02(-1.89%)
Feb 18, 2016 1.020 1.020 0.9539 1.001 30,212 +0.01(+0.95%)
Feb 17, 2016 0.9723 1.020 0.9444 0.9916 91,598 +0.04(+3.96%)
Feb 16, 2016 0.9255 0.9728 0.9255 0.9539 27,146 +0.00(+0.00%)
Feb 12, 2016 0.9255 0.9539 0.9539 0.9539 10,800 +0.03(+3.05%)
Feb 11, 2016 0.9255 0.9633 0.9255 0.9256 52,938 +0.00(+0.01%)
Feb 10, 2016 0.9444 0.9554 0.9066 0.9255 53,576 -0.02(-2.00%)
Feb 09, 2016 0.9728 0.9728 0.9255 0.9444 11,060 -0.03(-2.91%)
Feb 08, 2016 0.9822 0.9916 0.9255 0.9728 19,452 +0.04(+4.04%)
Feb 05, 2016 0.9723 0.9727 0.9255 0.9350 9,760 -0.01(-1.00%)
Feb 04, 2016 0.9444 0.9915 0.9376 0.9444 19,565 -0.01(-1.00%)
Feb 03, 2016 1.009 1.020 0.9066 0.9540 44,103 -0.04(-3.80%)
Feb 02, 2016 1.020 1.035 0.9850 0.9916 25,285 -0.04(-4.11%)
Feb 01, 2016 0.9822 1.039 0.9539 1.034 25,322 +0.04(+4.29%)
Jan 29, 2016 0.9539 1.001 0.9539 0.9916 31,879 +0.01(+0.96%)
Jan 28, 2016 0.9822 0.9822 0.9728 0.9822 10,524 +0.01(+0.60%)
Jan 27, 2016 0.9728 0.9822 0.9601 0.9763 12,384 -0.01(-0.60%)
Jan 26, 2016 0.9633 0.9822 0.9539 0.9822 15,720 +0.03(+2.97%)
Jan 25, 2016 0.9444 0.9633 0.9255 0.9539 19,249 +0.01(+1.00%)
Jan 22, 2016 0.9350 0.9728 0.8783 0.9444 83,153 -0.01(-0.99%)
Jan 21, 2016 0.9350 0.9539 0.9066 0.9539 37,355 +0.07(+7.45%)
Jan 20, 2016 0.8972 0.9569 0.8972 0.8878 103,116 -0.05(-5.72%)
Jan 19, 2016 0.9255 0.9633 0.8972 0.9416 97,322 -0.00(-0.29%)
Jan 15, 2016 0.9728 0.9443 0.9443 0.9443 59,083 -0.02(-1.97%)
Jan 14, 2016 0.8972 0.9728 0.8972 0.9633 35,052 +0.06(+6.26%)
Jan 13, 2016 0.9350 0.9728 0.8972 0.9065 33,914 -0.03(-2.84%)
Jan 12, 2016 0.9066 0.9822 0.9065 0.9331 11,762 +0.02(+2.09%)
Jan 11, 2016 0.9255 0.9728 0.8972 0.9140 51,794 -0.01(-1.24%)
Jan 08, 2016 0.9879 0.9879 0.9255 0.9255 72,404 -0.04(-3.92%)
Jan 07, 2016 0.9728 1.011 0.9539 0.9633 68,688 -0.05(-4.67%)
Jan 06, 2016 0.9916 1.114 0.9539 1.011 246,980 +0.06(+5.94%)
Jan 05, 2016 0.9444 0.9633 0.9380 0.9539 15,732 +0.04(+4.92%)
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.