Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sify Techs Ltd ADR (NQ: SIFY )

0.3749 -0.0160 (-4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 30, 2015 1.240 1.296 1.240 1.240 33,112 -0.04(-2.92%)
Jan 29, 2015 1.343 1.343 1.231 1.278 102,471 -0.05(-3.52%)
Jan 28, 2015 1.306 1.352 1.296 1.324 25,720 +0.04(+2.90%)
Jan 27, 2015 1.371 1.371 1.287 1.287 74,697 -0.05(-3.50%)
Jan 26, 2015 1.371 1.371 1.324 1.334 74,676 +0.00(+0.00%)
Jan 23, 2015 1.343 1.418 1.324 1.334 50,968 -0.02(-1.38%)
Jan 22, 2015 1.352 1.379 1.306 1.352 58,280 +0.00(+0.00%)
Jan 21, 2015 1.362 1.446 1.352 1.352 72,154 -0.03(-2.03%)
Jan 20, 2015 1.324 1.492 1.324 1.380 220,581 +0.06(+4.23%)
Jan 16, 2015 1.290 1.371 1.278 1.324 80,224 +0.05(+3.65%)
Jan 15, 2015 1.315 1.315 1.268 1.278 79,350 -0.04(-2.84%)
Jan 14, 2015 1.353 1.371 1.296 1.315 80,484 -0.07(-5.37%)
Jan 13, 2015 1.352 1.390 1.324 1.390 47,991 +0.05(+3.47%)
Jan 12, 2015 1.278 1.427 1.278 1.343 290,049 +0.05(+3.60%)
Jan 09, 2015 1.306 1.306 1.268 1.296 29,444 -0.01(-0.71%)
Jan 08, 2015 1.278 1.306 1.259 1.306 23,205 +0.03(+2.19%)
Jan 07, 2015 1.278 1.306 1.231 1.278 28,558 -0.01(-0.72%)
Jan 06, 2015 1.306 1.306 1.250 1.287 38,300 -0.02(-1.43%)
Jan 05, 2015 1.287 1.306 1.268 1.306 31,614 +0.03(+2.19%)
Jan 02, 2015 1.240 1.306 1.222 1.278 68,055 +0.04(+3.01%)
Dec 31, 2014 1.259 1.240 1.240 1.240 221,616 -0.03(-2.32%)
Dec 30, 2014 1.268 1.306 1.240 1.270 162,621 -0.01(-0.61%)
Dec 29, 2014 1.287 1.324 1.278 1.278 133,426 -0.02(-1.44%)
Dec 26, 2014 1.287 1.324 1.287 1.296 75,364 +0.01(+0.72%)
Dec 24, 2014 1.306 1.287 1.287 1.287 49,319 -0.02(-1.43%)
Dec 23, 2014 1.324 1.324 1.278 1.306 91,303 -0.02(-1.41%)
Dec 22, 2014 1.287 1.343 1.278 1.324 69,457 +0.02(+1.43%)
Dec 19, 2014 1.371 1.371 1.306 1.306 45,798 -0.05(-3.45%)
Dec 18, 2014 1.306 1.362 1.306 1.352 49,467 +0.07(+5.84%)
Dec 17, 2014 1.222 1.296 1.222 1.278 64,584 +0.04(+3.01%)
Dec 16, 2014 1.306 1.343 1.231 1.240 139,932 -0.07(-5.67%)
Dec 15, 2014 1.343 1.371 1.315 1.315 55,604 -0.04(-2.76%)
Dec 12, 2014 1.399 1.399 1.343 1.352 108,094 -0.03(-2.03%)
Dec 11, 2014 1.380 1.418 1.352 1.380 101,516 -0.02(-1.33%)
Dec 10, 2014 1.408 1.436 1.390 1.399 80,373 -0.03(-1.97%)
Dec 09, 2014 1.399 1.446 1.399 1.427 44,785 +0.00(+0.00%)
Dec 08, 2014 1.474 1.502 1.390 1.427 211,122 -0.04(-2.55%)
Dec 05, 2014 1.520 1.558 1.455 1.464 61,857 -0.07(-4.85%)
Dec 04, 2014 1.586 1.614 1.498 1.539 92,742 -0.05(-2.94%)
Dec 03, 2014 1.464 1.614 1.436 1.586 458,492 +0.12(+8.28%)
Dec 02, 2014 1.492 1.502 1.439 1.464 66,169 -0.03(-1.87%)
Dec 01, 2014 1.455 1.511 1.455 1.492 131,486 +0.01(+0.63%)
Nov 28, 2014 1.492 1.492 1.474 1.483 20,855 -0.01(-0.63%)
Nov 26, 2014 1.474 1.492 1.492 1.492 77,839 +0.04(+2.56%)
Nov 25, 2014 1.399 1.483 1.399 1.455 121,495 +0.02(+1.30%)
Nov 24, 2014 1.446 1.464 1.427 1.436 91,086 -0.03(-1.91%)
Nov 21, 2014 1.483 1.483 1.408 1.464 279,405 -0.04(-2.48%)
Nov 20, 2014 1.520 1.527 1.492 1.502 86,848 -0.02(-1.23%)
Nov 19, 2014 1.539 1.558 1.520 1.520 17,625 -0.02(-1.21%)
Nov 18, 2014 1.520 1.558 1.520 1.539 51,693 +0.02(+1.23%)
Nov 17, 2014 1.539 1.576 1.520 1.520 32,623 -0.04(-2.40%)
Nov 14, 2014 1.530 1.576 1.520 1.558 34,076 +0.02(+1.21%)
Nov 13, 2014 1.539 1.614 1.530 1.539 118,786 -0.03(-1.79%)
Nov 12, 2014 1.548 1.571 1.539 1.567 33,523 +0.01(+0.60%)
Nov 11, 2014 1.548 1.558 1.521 1.558 49,792 +0.02(+1.21%)
Nov 10, 2014 1.558 1.558 1.520 1.539 41,402 +0.00(+0.00%)
Nov 07, 2014 1.539 1.567 1.520 1.539 51,864 -0.02(-1.20%)
Nov 06, 2014 1.567 1.567 1.492 1.558 127,761 -0.02(-1.18%)
Nov 05, 2014 1.614 1.628 1.520 1.576 218,202 -0.03(-1.74%)
Nov 04, 2014 1.595 1.623 1.530 1.604 131,719 +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.