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

Sify Techs Ltd ADR (NQ: SIFY )

1.199 +0.009 (+0.76%)
Streaming Delayed Price Updated: 11:54 AM EDT, Apr 24, 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 (%)
Jun 30, 2017 0.7056 0.7140 0.6949 0.6949 25,844 -0.02(-2.71%)
Jun 29, 2017 0.7026 0.7232 0.6950 0.7142 52,948 +0.00(+0.10%)
Jun 28, 2017 0.7127 0.7136 0.6849 0.7136 66,822 +0.01(+1.18%)
Jun 27, 2017 0.7142 0.7200 0.6849 0.7052 79,907 -0.01(-1.22%)
Jun 26, 2017 0.6981 0.7191 0.6981 0.7139 24,006 +0.01(+1.33%)
Jun 23, 2017 0.6773 0.7140 0.6764 0.7046 114,923 -0.02(-2.66%)
Jun 22, 2017 0.7534 0.7534 0.6849 0.7238 151,359 -0.03(-3.91%)
Jun 21, 2017 0.7633 0.7633 0.7436 0.7533 51,974 -0.02(-2.53%)
Jun 20, 2017 0.7485 0.7827 0.7457 0.7728 24,216 +0.02(+2.57%)
Jun 19, 2017 0.7338 0.8121 0.7338 0.7535 146,373 +0.00(+0.01%)
Jun 16, 2017 0.7436 0.7720 0.7436 0.7534 64,131 -0.01(-0.80%)
Jun 15, 2017 0.7436 0.7632 0.7436 0.7594 44,896 +0.00(+0.62%)
Jun 14, 2017 0.7544 0.7621 0.7534 0.7547 96,301 -0.00(-0.08%)
Jun 13, 2017 0.7683 0.7720 0.7539 0.7553 24,087 -0.01(-1.01%)
Jun 12, 2017 0.7641 0.7729 0.7534 0.7631 25,239 -0.02(-2.51%)
Jun 09, 2017 0.7915 0.7915 0.7632 0.7827 34,499 +0.01(+1.27%)
Jun 08, 2017 0.7676 0.7730 0.7534 0.7729 43,256 +0.02(+2.57%)
Jun 07, 2017 0.7534 0.7720 0.7515 0.7536 82,209 -0.01(-1.26%)
Jun 06, 2017 0.7922 0.8023 0.7632 0.7632 96,832 -0.04(-4.89%)
Jun 05, 2017 0.7827 0.8219 0.7559 0.8024 116,979 +0.00(+0.54%)
Jun 02, 2017 0.8062 0.8219 0.7827 0.7981 42,343 -0.00(-0.20%)
Jun 01, 2017 0.8034 0.8132 0.7849 0.7997 46,110 +0.02(+1.94%)
May 31, 2017 0.7836 0.8036 0.7714 0.7845 90,303 +0.01(+1.12%)
May 30, 2017 0.7749 0.8036 0.7654 0.7758 56,579 +0.00(+0.11%)
May 26, 2017 0.7792 0.7845 0.7657 0.7749 60,388 +0.00(+0.46%)
May 25, 2017 0.7462 0.7845 0.7462 0.7714 94,939 +0.02(+2.09%)
May 24, 2017 0.7774 0.7832 0.7521 0.7556 27,906 -0.02(-2.49%)
May 23, 2017 0.7917 0.7941 0.7558 0.7749 59,401 -0.01(-1.22%)
May 22, 2017 0.7654 0.8036 0.7654 0.7845 62,983 +0.01(+1.86%)
May 19, 2017 0.7891 0.7891 0.7558 0.7702 80,314 +0.01(+1.32%)
May 18, 2017 0.7558 0.8036 0.7558 0.7601 48,721 -0.02(-2.47%)
May 17, 2017 0.7846 0.8126 0.7655 0.7793 75,485 -0.03(-4.15%)
May 16, 2017 0.8324 0.8324 0.7654 0.8131 33,810 +0.00(+0.26%)
May 15, 2017 0.8324 0.8324 0.7462 0.8110 328,145 -0.02(-2.59%)
May 12, 2017 0.8427 0.8676 0.8232 0.8325 38,887 -0.02(-2.22%)
May 11, 2017 0.8611 0.8681 0.8036 0.8515 40,221 -0.01(-0.87%)
May 10, 2017 0.8389 0.8706 0.8324 0.8589 77,302 +0.03(+3.20%)
May 09, 2017 0.8228 0.8478 0.8228 0.8324 19,920 +0.00(+0.00%)
May 08, 2017 0.8132 0.8324 0.8036 0.8324 39,155 +0.02(+2.34%)
May 05, 2017 0.8316 0.8324 0.8036 0.8133 47,310 +0.02(+2.41%)
May 04, 2017 0.8228 0.8323 0.7941 0.7942 55,401 -0.03(-3.48%)
May 03, 2017 0.8132 0.8601 0.7970 0.8228 110,439 -0.04(-4.44%)
May 02, 2017 0.8610 0.8773 0.8420 0.8611 39,377 +0.01(+1.09%)
May 01, 2017 0.8515 0.8782 0.8515 0.8518 21,895 -0.01(-1.10%)
Apr 28, 2017 0.8699 0.8801 0.8567 0.8612 24,954 -0.02(-2.15%)
Apr 27, 2017 0.8611 0.8880 0.8611 0.8802 61,353 +0.02(+2.22%)
Apr 26, 2017 0.8802 0.8946 0.8515 0.8611 83,431 -0.03(-3.23%)
Apr 25, 2017 0.8898 0.9089 0.8638 0.8898 53,111 +0.00(+0.00%)
Apr 24, 2017 0.9375 0.9375 0.8419 0.8898 156,665 -0.03(-3.13%)
Apr 21, 2017 0.8419 0.9363 0.8419 0.9185 255,393 +0.08(+9.09%)
Apr 20, 2017 0.8419 0.8563 0.8419 0.8419 33,048 -0.01(-0.91%)
Apr 19, 2017 0.8514 0.8563 0.8419 0.8497 64,868 -0.00(-0.49%)
Apr 18, 2017 0.8563 0.8563 0.8369 0.8539 8,592 +0.01(+1.42%)
Apr 17, 2017 0.8544 0.8563 0.8324 0.8419 12,967 -0.01(-0.97%)
Apr 13, 2017 0.8324 0.8544 0.8324 0.8501 22,346 +0.01(+1.26%)
Apr 12, 2017 0.8602 0.8611 0.8237 0.8395 18,758 -0.02(-2.50%)
Apr 11, 2017 0.8611 0.8611 0.8419 0.8611 22,380 +0.00(+0.00%)
Apr 10, 2017 0.8611 0.8611 0.8419 0.8611 10,811 +0.01(+1.36%)
Apr 07, 2017 0.8419 0.8706 0.8381 0.8495 9,981 +0.01(+0.90%)
Apr 06, 2017 0.8611 0.8611 0.8419 0.8419 30,671 -0.01(-1.12%)
Apr 05, 2017 0.8419 0.8706 0.8419 0.8515 18,916 +0.01(+1.14%)
Apr 04, 2017 0.8381 0.8611 0.8381 0.8419 16,999 +0.00(+0.00%)
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.