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

Sify Techs Ltd ADR (NQ: SIFY )

1.210 -0.010 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2017 1.673 1.722 1.595 1.624 171,413 -0.07(-4.05%)
Nov 29, 2017 1.849 1.869 1.624 1.693 353,761 -0.16(-8.47%)
Nov 28, 2017 1.869 1.888 1.565 1.849 750,623 -0.01(-0.53%)
Nov 27, 2017 1.614 1.869 1.585 1.859 1,328,923 +0.29(+18.75%)
Nov 24, 2017 1.507 1.614 1.487 1.565 347,427 +0.08(+5.61%)
Nov 22, 2017 1.477 1.521 1.468 1.482 28,202 +0.01(+1.00%)
Nov 21, 2017 1.497 1.552 1.448 1.468 107,491 -0.06(-3.85%)
Nov 20, 2017 1.468 1.565 1.465 1.526 172,093 +0.06(+4.00%)
Nov 17, 2017 1.389 1.468 1.382 1.468 133,586 +0.09(+6.38%)
Nov 16, 2017 1.448 1.448 1.370 1.380 201,271 -0.07(-4.73%)
Nov 15, 2017 1.458 1.468 1.410 1.448 40,183 -0.01(-0.67%)
Nov 14, 2017 1.487 1.487 1.419 1.458 154,758 -0.01(-0.67%)
Nov 13, 2017 1.468 1.477 1.428 1.468 64,938 +0.03(+2.04%)
Nov 10, 2017 1.477 1.477 1.429 1.438 58,377 +0.01(+0.69%)
Nov 09, 2017 1.468 1.468 1.380 1.428 85,104 +0.04(+2.69%)
Nov 08, 2017 1.419 1.438 1.380 1.391 104,206 -0.05(-3.28%)
Nov 07, 2017 1.497 1.507 1.409 1.438 101,528 -0.08(-5.16%)
Nov 06, 2017 1.585 1.605 1.443 1.517 192,504 -0.03(-1.90%)
Nov 03, 2017 1.487 1.565 1.468 1.546 206,032 +0.08(+5.33%)
Nov 02, 2017 1.419 1.497 1.370 1.468 264,157 +0.07(+4.90%)
Nov 01, 2017 1.350 1.419 1.350 1.399 175,286 +0.03(+2.14%)
Oct 31, 2017 1.409 1.419 1.350 1.370 53,547 -0.05(-3.45%)
Oct 30, 2017 1.389 1.419 1.331 1.419 150,923 +0.03(+2.11%)
Oct 27, 2017 1.370 1.448 1.350 1.389 249,051 -0.01(-0.70%)
Oct 26, 2017 1.546 1.546 1.389 1.399 382,925 -0.12(-7.74%)
Oct 25, 2017 1.565 1.587 1.487 1.517 219,985 +0.02(+1.31%)
Oct 24, 2017 1.536 1.624 1.468 1.497 454,343 -0.02(-1.29%)
Oct 23, 2017 1.565 1.565 1.497 1.517 303,453 -0.07(-4.32%)
Oct 20, 2017 1.605 1.722 1.546 1.585 344,983 -0.02(-1.22%)
Oct 19, 2017 1.634 1.634 1.565 1.605 185,286 +0.00(+0.00%)
Oct 18, 2017 1.614 1.644 1.565 1.605 170,595 -0.02(-1.20%)
Oct 17, 2017 1.624 1.682 1.585 1.624 205,422 -0.03(-1.78%)
Oct 16, 2017 1.565 1.732 1.487 1.654 568,197 +0.17(+11.18%)
Oct 13, 2017 1.820 1.849 1.487 1.487 955,168 -0.35(-19.15%)
Oct 12, 2017 1.937 1.967 1.810 1.839 304,611 -0.11(-5.53%)
Oct 11, 2017 1.957 2.025 1.888 1.947 729,647 +0.03(+1.53%)
Oct 10, 2017 1.849 1.957 1.810 1.918 559,775 +0.08(+4.26%)
Oct 09, 2017 1.742 2.123 1.663 1.839 1,873,493 +0.21(+12.58%)
Oct 06, 2017 1.468 1.654 1.410 1.634 825,760 +0.22(+15.17%)
Oct 05, 2017 1.419 1.419 1.380 1.419 151,084 +0.05(+3.57%)
Oct 04, 2017 1.428 1.428 1.360 1.370 104,896 -0.01(-0.48%)
Oct 03, 2017 1.428 1.457 1.340 1.376 193,462 -0.04(-2.98%)
Oct 02, 2017 1.340 1.428 1.301 1.419 298,313 +0.11(+8.21%)
Sep 29, 2017 1.272 1.349 1.272 1.311 103,001 +0.03(+2.29%)
Sep 28, 2017 1.321 1.370 1.223 1.282 168,436 -0.03(-2.24%)
Sep 27, 2017 1.213 1.340 1.204 1.311 260,365 +0.09(+7.21%)
Sep 26, 2017 1.272 1.292 1.174 1.223 162,819 -0.04(-2.95%)
Sep 25, 2017 1.223 1.321 1.213 1.260 347,846 +0.13(+11.03%)
Sep 22, 2017 1.096 1.174 1.076 1.135 263,431 -0.02(-1.70%)
Sep 21, 2017 1.272 1.295 1.115 1.155 524,819 -0.16(-11.94%)
Sep 20, 2017 1.458 1.460 1.223 1.311 855,527 -0.12(-8.22%)
Sep 19, 2017 1.223 1.507 1.213 1.428 2,175,081 +0.25(+21.67%)
Sep 18, 2017 1.066 1.174 1.057 1.174 484,923 +0.12(+11.11%)
Sep 15, 2017 0.9784 1.066 0.9784 1.057 194,944 +0.06(+5.88%)
Sep 14, 2017 0.9099 1.018 0.9099 0.9980 226,554 +0.06(+6.33%)
Sep 13, 2017 0.9001 0.9491 0.8317 0.9386 275,058 +0.04(+4.85%)
Sep 12, 2017 0.8757 0.9001 0.8757 0.8952 30,229 +0.02(+2.80%)
Sep 11, 2017 0.8757 0.9000 0.8708 0.8708 14,557 -0.01(-1.52%)
Sep 08, 2017 0.8708 0.8842 0.8708 0.8842 15,854 +0.01(+1.54%)
Sep 07, 2017 0.8808 0.8904 0.8610 0.8708 15,423 -0.03(-3.26%)
Sep 06, 2017 0.8414 0.9099 0.8317 0.9001 16,424 +0.06(+6.98%)
Sep 05, 2017 0.8610 0.8776 0.8317 0.8414 69,423 -0.02(-2.24%)
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.