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

Sify Techs Ltd ADR (NQ: SIFY )

0.3574 -0.0026 (-0.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 (%)
Dec 30, 2011 3.797 3.890 3.714 3.723 522,056 -0.06(-1.71%)
Dec 29, 2011 3.778 3.843 3.769 3.788 220,875 -0.02(-0.49%)
Dec 28, 2011 3.862 3.982 3.797 3.806 250,639 -0.06(-1.44%)
Dec 27, 2011 3.890 4.001 3.843 3.862 239,036 +0.00(+0.00%)
Dec 23, 2011 3.880 3.982 3.843 3.862 213,875 -0.09(-2.34%)
Dec 21, 2011 3.927 4.186 3.797 3.954 944,410 +0.08(+2.15%)
Dec 20, 2011 3.908 4.028 3.835 3.871 270,428 +0.00(+0.00%)
Dec 19, 2011 3.917 4.056 3.732 3.871 507,380 -0.09(-2.34%)
Dec 16, 2011 3.510 4.093 3.427 3.964 1,642,520 +0.44(+12.63%)
Dec 15, 2011 3.760 3.843 3.519 3.519 496,300 -0.20(-5.47%)
Dec 14, 2011 3.732 3.860 3.704 3.723 307,630 -0.07(-1.95%)
Dec 13, 2011 3.834 3.945 3.723 3.797 491,314 -0.06(-1.44%)
Dec 12, 2011 3.954 4.001 3.843 3.853 236,817 -0.16(-3.93%)
Dec 09, 2011 3.825 4.121 3.825 4.010 645,906 +0.15(+3.84%)
Dec 08, 2011 3.853 4.001 3.806 3.862 232,050 -0.06(-1.65%)
Dec 07, 2011 3.917 4.010 3.825 3.927 232,359 -0.03(-0.70%)
Dec 06, 2011 4.093 4.093 3.936 3.954 227,443 -0.18(-4.26%)
Dec 05, 2011 4.103 4.232 4.084 4.130 437,791 +0.06(+1.36%)
Dec 02, 2011 4.056 4.269 3.973 4.075 765,429 +0.07(+1.85%)
Dec 01, 2011 3.917 4.038 3.882 4.001 340,402 +0.04(+0.93%)
Nov 30, 2011 4.028 4.028 3.871 3.964 536,620 +0.12(+3.13%)
Nov 29, 2011 3.890 3.964 3.732 3.843 410,288 -0.07(-1.89%)
Nov 28, 2011 3.908 4.056 3.862 3.917 364,373 +0.13(+3.42%)
Nov 25, 2011 3.806 3.871 3.778 3.788 136,129 -0.07(-1.92%)
Nov 23, 2011 3.778 3.899 3.704 3.862 390,294 -0.02(-0.48%)
Nov 22, 2011 3.714 3.908 3.714 3.880 464,535 +0.18(+4.75%)
Nov 21, 2011 4.232 4.260 3.704 3.704 1,266,609 -0.69(-15.79%)
Nov 18, 2011 4.362 4.473 4.279 4.399 331,667 +0.06(+1.50%)
Nov 17, 2011 4.417 4.556 4.306 4.334 516,205 -0.09(-2.09%)
Nov 16, 2011 4.473 4.742 4.408 4.427 789,195 -0.11(-2.45%)
Nov 15, 2011 4.380 4.788 4.353 4.538 1,345,471 +0.12(+2.73%)
Nov 14, 2011 4.380 4.584 4.362 4.417 399,653 -0.01(-0.21%)
Nov 11, 2011 4.445 4.630 4.279 4.427 1,091,272 +0.09(+2.14%)
Nov 10, 2011 4.630 4.630 4.260 4.334 728,435 -0.16(-3.51%)
Nov 09, 2011 4.621 4.630 4.427 4.492 945,187 -0.29(-6.01%)
Nov 08, 2011 4.816 4.992 4.649 4.779 1,268,485 +0.10(+2.18%)
Nov 07, 2011 4.584 4.880 4.492 4.677 1,672,752 +0.10(+2.23%)
Nov 04, 2011 4.464 4.742 4.408 4.575 1,037,189 +0.03(+0.61%)
Nov 03, 2011 4.492 4.843 4.195 4.547 2,364,563 +0.14(+3.15%)
Nov 02, 2011 4.816 5.056 4.353 4.408 3,290,199 -0.03(-0.63%)
Nov 01, 2011 4.890 4.899 4.130 4.436 7,752,964 -1.40(-23.97%)
Oct 31, 2011 3.501 5.973 3.408 5.834 7,478,020 +2.25(+62.79%)
Oct 28, 2011 3.436 3.658 3.288 3.584 959,520 +0.11(+3.20%)
Oct 27, 2011 3.389 3.491 3.241 3.473 888,328 +0.27(+8.38%)
Oct 26, 2011 3.186 3.297 3.084 3.204 248,794 +0.04(+1.17%)
Oct 25, 2011 3.362 3.389 3.149 3.167 483,440 -0.19(-5.79%)
Oct 24, 2011 3.112 3.370 3.028 3.362 591,204 +0.23(+7.40%)
Oct 21, 2011 3.149 3.149 2.991 3.130 515,672 +0.06(+1.81%)
Oct 20, 2011 2.991 3.130 2.963 3.075 341,683 +0.09(+3.11%)
Oct 19, 2011 3.001 3.130 2.926 2.982 349,981 -0.10(-3.30%)
Oct 18, 2011 3.038 3.102 2.889 3.084 314,654 +0.05(+1.52%)
Oct 17, 2011 3.260 3.260 3.010 3.038 488,980 -0.19(-5.75%)
Oct 14, 2011 3.232 3.297 3.149 3.223 508,212 +0.16(+5.14%)
Oct 13, 2011 3.167 3.251 3.010 3.065 778,571 -0.11(-3.50%)
Oct 12, 2011 3.130 3.343 3.112 3.176 1,158,296 +0.14(+4.57%)
Oct 11, 2011 2.871 3.149 2.825 3.038 1,343,490 +0.17(+5.81%)
Oct 10, 2011 2.778 2.982 2.713 2.871 865,327 +0.21(+8.01%)
Oct 07, 2011 2.871 2.871 2.639 2.658 710,890 -0.09(-3.37%)
Oct 06, 2011 2.945 2.982 2.741 2.750 1,181,985 -0.04(-1.33%)
Oct 05, 2011 2.889 2.889 2.630 2.788 995,547 +0.16(+5.99%)
Oct 04, 2011 2.806 2.905 2.408 2.630 2,526,520 -0.27(-9.27%)
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.