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 -0.0151 (-3.87%)
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, 2014 1.660 1.670 1.604 1.614 77,387 -0.05(-2.81%)
Oct 30, 2014 1.688 1.698 1.623 1.660 35,237 -0.03(-1.66%)
Oct 29, 2014 1.707 1.707 1.688 1.688 43,539 -0.02(-1.09%)
Oct 28, 2014 1.679 1.725 1.679 1.707 20,258 +0.00(+0.00%)
Oct 27, 2014 1.698 1.688 1.688 1.707 7,937 +0.02(+1.10%)
Oct 24, 2014 1.679 1.712 1.670 1.688 32,343 +0.02(+1.12%)
Oct 23, 2014 1.651 1.679 1.651 1.670 30,792 +0.03(+1.70%)
Oct 22, 2014 1.698 1.725 1.642 1.642 54,992 -0.07(-3.83%)
Oct 21, 2014 1.679 1.763 1.679 1.707 78,880 +0.00(+0.00%)
Oct 20, 2014 1.651 1.716 1.604 1.707 71,928 +0.07(+3.98%)
Oct 17, 2014 1.595 1.642 1.511 1.642 77,048 +0.07(+4.76%)
Oct 16, 2014 1.586 1.660 1.576 1.567 104,568 -0.03(-1.75%)
Oct 15, 2014 1.604 1.623 1.567 1.595 116,566 -0.04(-2.29%)
Oct 14, 2014 1.548 1.651 1.418 1.632 217,666 +0.07(+4.17%)
Oct 13, 2014 1.698 1.725 1.455 1.567 246,132 -0.14(-8.20%)
Oct 10, 2014 1.707 1.716 1.698 1.707 47,792 -0.01(-0.54%)
Oct 09, 2014 1.725 1.744 1.707 1.716 27,285 -0.01(-0.54%)
Oct 08, 2014 1.716 1.744 1.698 1.725 61,121 -0.01(-0.54%)
Oct 07, 2014 1.772 1.772 1.698 1.735 132,221 -0.04(-2.11%)
Oct 06, 2014 1.753 1.781 1.753 1.772 36,286 +0.01(+0.53%)
Oct 03, 2014 1.744 1.791 1.735 1.763 104,971 +0.02(+1.31%)
Oct 02, 2014 1.800 1.825 1.716 1.740 238,445 -0.04(-2.40%)
Oct 01, 2014 1.819 1.835 1.781 1.783 68,253 -0.05(-2.98%)
Sep 30, 2014 1.819 1.837 1.819 1.837 40,793 +0.01(+0.51%)
Sep 29, 2014 1.819 1.847 1.819 1.828 39,315 -0.02(-1.01%)
Sep 26, 2014 1.809 1.865 1.800 1.847 98,294 +0.03(+1.54%)
Sep 25, 2014 1.837 1.865 1.791 1.819 147,301 -0.02(-1.02%)
Sep 24, 2014 1.856 1.856 1.837 1.837 34,491 -0.01(-0.81%)
Sep 23, 2014 1.847 1.865 1.847 1.852 35,938 -0.01(-0.70%)
Sep 22, 2014 1.847 1.865 1.847 1.865 184,579 +0.00(+0.00%)
Sep 19, 2014 1.865 1.893 1.847 1.865 119,675 +0.00(+0.00%)
Sep 18, 2014 1.865 1.875 1.865 1.865 58,157 -0.01(-0.50%)
Sep 17, 2014 1.884 1.884 1.865 1.875 35,849 +0.01(+0.50%)
Sep 16, 2014 1.865 1.875 1.856 1.865 43,821 +0.00(+0.00%)
Sep 15, 2014 1.865 1.903 1.865 1.865 116,212 +0.00(+0.00%)
Sep 12, 2014 1.912 1.921 1.865 1.865 163,393 -0.07(-3.38%)
Sep 11, 2014 1.893 1.931 1.893 1.931 28,889 +0.04(+1.97%)
Sep 10, 2014 1.912 1.931 1.893 1.893 93,337 -0.04(-1.93%)
Sep 09, 2014 1.968 2.024 1.912 1.931 137,961 -0.03(-1.43%)
Sep 08, 2014 1.912 2.033 1.912 1.959 326,533 +0.03(+1.45%)
Sep 05, 2014 1.912 1.977 1.884 1.931 172,027 +0.00(+0.00%)
Sep 04, 2014 1.921 1.931 1.903 1.931 50,757 +0.00(+0.00%)
Sep 03, 2014 1.903 1.977 1.903 1.931 163,425 +0.02(+0.98%)
Sep 02, 2014 1.875 1.931 1.875 1.912 51,529 +0.01(+0.49%)
Aug 29, 2014 1.912 1.903 1.903 1.903 27,554 +0.01(+0.49%)
Aug 28, 2014 1.884 1.912 1.865 1.893 65,382 -0.02(-0.98%)
Aug 27, 2014 1.921 1.921 1.884 1.912 58,921 +0.00(+0.00%)
Aug 26, 2014 1.912 1.959 1.884 1.912 264,387 +0.01(+0.49%)
Aug 25, 2014 1.903 1.903 1.875 1.903 93,497 +0.02(+0.99%)
Aug 22, 2014 1.847 1.893 1.847 1.884 55,932 +0.03(+1.46%)
Aug 21, 2014 1.856 1.884 1.847 1.857 77,013 -0.01(-0.45%)
Aug 20, 2014 1.876 1.893 1.856 1.865 86,308 -0.02(-0.99%)
Aug 19, 2014 1.875 1.903 1.875 1.884 51,812 +0.00(+0.00%)
Aug 18, 2014 1.875 1.884 1.875 1.884 68,617 +0.02(+1.00%)
Aug 15, 2014 1.884 1.903 1.865 1.865 74,130 -0.02(-0.99%)
Aug 14, 2014 1.921 1.931 1.865 1.884 115,356 -0.05(-2.42%)
Aug 13, 2014 1.921 1.921 1.921 1.931 54,227 +0.00(+0.00%)
Aug 12, 2014 1.931 1.931 1.875 1.931 32,904 +0.02(+0.98%)
Aug 11, 2014 1.847 1.921 1.847 1.912 53,924 +0.06(+3.01%)
Aug 08, 2014 1.856 1.878 1.847 1.856 38,879 -0.01(-0.50%)
Aug 07, 2014 1.865 1.903 1.865 1.865 69,823 +0.01(+0.50%)
Aug 06, 2014 1.837 1.884 1.837 1.856 44,354 +0.00(+0.00%)
Aug 05, 2014 1.893 1.903 1.837 1.856 66,532 -0.03(-1.38%)
Aug 04, 2014 1.856 1.884 1.847 1.882 61,342 +0.04(+1.91%)
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.