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 (%)
Oct 31, 2012 2.084 2.084 1.491 1.677 2,310,514 -0.37(-18.07%)
Oct 26, 2012 2.139 2.047 2.047 2.047 236,154 -0.10(-4.74%)
Oct 25, 2012 2.093 2.176 2.056 2.149 286,055 +0.09(+4.50%)
Oct 24, 2012 2.139 2.260 2.056 2.056 232,269 -0.06(-3.06%)
Oct 23, 2012 2.111 2.241 2.102 2.121 287,793 -0.20(-8.74%)
Oct 19, 2012 2.352 2.371 2.241 2.324 319,267 -0.07(-3.12%)
Oct 18, 2012 2.500 2.537 2.334 2.399 534,831 -0.11(-4.47%)
Oct 17, 2012 2.287 2.871 2.278 2.511 3,880,925 +0.39(+18.39%)
Oct 16, 2012 2.019 2.149 2.019 2.121 155,891 +0.09(+4.57%)
Oct 15, 2012 2.010 2.035 2.010 2.028 16,437 +0.02(+0.92%)
Oct 12, 2012 2.000 2.056 1.991 2.010 70,593 +0.02(+0.93%)
Oct 11, 2012 2.000 2.056 1.991 1.991 31,986 +0.00(+0.00%)
Oct 10, 2012 2.065 2.084 1.991 1.991 77,437 -0.07(-3.59%)
Oct 09, 2012 2.121 2.130 2.028 2.065 67,804 -0.08(-3.88%)
Oct 08, 2012 2.102 2.149 2.019 2.149 98,982 +0.06(+3.11%)
Oct 05, 2012 2.111 2.139 2.010 2.084 62,359 -0.05(-2.17%)
Oct 04, 2012 2.074 2.149 2.074 2.130 80,721 +0.03(+1.32%)
Oct 03, 2012 2.102 2.121 2.044 2.102 54,143 -0.01(-0.44%)
Oct 02, 2012 2.047 2.121 2.047 2.111 49,156 +0.02(+0.88%)
Oct 01, 2012 2.139 2.223 2.093 2.093 138,831 -0.04(-1.74%)
Sep 28, 2012 2.000 2.186 2.000 2.130 104,110 +0.11(+5.50%)
Sep 27, 2012 2.047 2.111 1.991 2.019 68,750 -0.03(-1.36%)
Sep 26, 2012 2.130 2.186 2.019 2.047 100,613 -0.11(-5.15%)
Sep 25, 2012 2.186 2.246 2.130 2.158 42,078 -0.04(-1.69%)
Sep 24, 2012 2.250 2.278 2.176 2.195 58,031 -0.09(-4.05%)
Sep 21, 2012 2.297 2.380 2.250 2.287 103,786 +0.05(+2.07%)
Sep 20, 2012 2.297 2.315 2.232 2.241 82,579 -0.09(-3.97%)
Sep 19, 2012 2.343 2.454 2.324 2.334 69,571 -0.05(-1.95%)
Sep 18, 2012 2.278 2.399 2.232 2.380 104,156 +0.06(+2.80%)
Sep 17, 2012 2.426 2.463 2.287 2.315 96,798 -0.11(-4.58%)
Sep 14, 2012 2.436 2.546 2.324 2.426 267,852 +0.02(+0.77%)
Sep 13, 2012 2.417 2.417 2.223 2.408 105,235 -0.05(-1.89%)
Sep 12, 2012 2.463 2.491 2.297 2.454 306,227 +0.04(+1.53%)
Sep 11, 2012 2.287 2.537 2.287 2.417 575,698 +0.16(+6.97%)
Sep 10, 2012 2.065 2.278 2.065 2.260 322,404 +0.19(+8.93%)
Sep 07, 2012 2.010 2.121 2.010 2.074 105,709 +0.06(+3.23%)
Sep 06, 2012 1.945 2.037 1.931 2.010 165,771 +0.06(+3.33%)
Sep 05, 2012 1.963 1.963 1.926 1.945 37,365 -0.01(-0.47%)
Sep 04, 2012 1.954 1.973 1.917 1.954 24,850 +0.01(+0.48%)
Aug 31, 2012 1.954 1.982 1.936 1.945 69,104 +0.04(+1.94%)
Aug 30, 2012 1.908 1.954 1.889 1.908 54,103 -0.02(-0.96%)
Aug 29, 2012 1.917 1.963 1.908 1.926 37,520 -0.04(-1.89%)
Aug 27, 2012 1.917 1.973 1.898 1.963 59,134 +0.07(+3.92%)
Aug 24, 2012 1.898 1.936 1.880 1.889 193,555 -0.05(-2.39%)
Aug 23, 2012 1.908 1.954 1.908 1.936 44,671 +0.00(+0.00%)
Aug 22, 2012 1.936 1.982 1.927 1.936 40,319 -0.03(-1.42%)
Aug 21, 2012 1.917 1.963 1.898 1.963 48,681 +0.04(+1.92%)
Aug 20, 2012 1.954 1.954 1.889 1.926 63,238 -0.02(-0.95%)
Aug 17, 2012 1.945 1.964 1.926 1.945 50,593 +0.00(+0.00%)
Aug 16, 2012 1.945 1.973 1.945 1.945 70,419 +0.00(+0.00%)
Aug 15, 2012 1.936 1.963 1.899 1.945 55,643 +0.03(+1.45%)
Aug 14, 2012 1.917 1.954 1.889 1.917 80,083 +0.03(+1.47%)
Aug 13, 2012 1.936 1.945 1.871 1.889 52,253 -0.03(-1.45%)
Aug 10, 2012 1.945 1.945 1.908 1.917 27,006 -0.03(-1.43%)
Aug 09, 2012 1.917 1.954 1.908 1.945 26,081 -0.03(-1.41%)
Aug 08, 2012 1.963 1.973 1.908 1.973 52,144 +0.00(+0.00%)
Aug 07, 2012 1.963 1.991 1.889 1.973 75,836 +0.02(+0.95%)
Aug 06, 2012 1.917 1.991 1.898 1.954 144,590 +0.00(+0.00%)
Aug 03, 2012 1.954 1.991 1.936 1.954 106,381 +0.03(+1.44%)
Aug 02, 2012 1.954 2.028 1.908 1.926 115,987 -0.03(-1.42%)
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.