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 (%)
Feb 28, 2011 2.408 2.482 2.362 2.482 336,982 +0.06(+2.68%)
Feb 25, 2011 2.334 2.500 2.334 2.417 422,747 +0.11(+4.82%)
Feb 24, 2011 2.408 2.417 2.176 2.306 726,973 -0.07(-3.11%)
Feb 23, 2011 2.510 2.510 2.343 2.380 419,921 -0.12(-4.82%)
Feb 22, 2011 2.510 2.547 2.381 2.500 601,107 -0.03(-1.10%)
Feb 18, 2011 2.547 2.584 2.519 2.528 256,412 -0.01(-0.36%)
Feb 17, 2011 2.584 2.686 2.537 2.537 382,946 -0.04(-1.44%)
Feb 16, 2011 2.630 2.686 2.556 2.575 301,674 -0.02(-0.71%)
Feb 15, 2011 2.686 2.723 2.584 2.593 515,078 -0.06(-2.10%)
Feb 14, 2011 2.732 2.862 2.593 2.649 1,342,774 -0.04(-1.38%)
Feb 11, 2011 2.362 2.723 2.362 2.686 1,856,350 +0.34(+14.62%)
Feb 10, 2011 2.287 2.454 2.241 2.343 829,930 +0.07(+3.27%)
Feb 09, 2011 2.260 2.324 2.260 2.269 174,415 +0.00(+0.00%)
Feb 08, 2011 2.352 2.380 2.250 2.269 318,838 -0.06(-2.39%)
Feb 07, 2011 2.408 2.436 2.315 2.324 426,318 -0.06(-2.71%)
Feb 04, 2011 2.482 2.528 2.371 2.389 630,312 -0.06(-2.27%)
Feb 03, 2011 2.278 2.537 2.241 2.445 1,477,413 +0.15(+6.45%)
Feb 02, 2011 2.269 2.324 2.232 2.297 403,971 +0.06(+2.90%)
Feb 01, 2011 2.176 2.287 2.158 2.232 649,102 +0.07(+3.43%)
Jan 31, 2011 2.334 2.371 2.139 2.158 737,119 -0.19(-7.91%)
Jan 28, 2011 2.399 2.519 2.334 2.343 635,701 -0.07(-3.07%)
Jan 27, 2011 2.417 2.510 2.371 2.417 686,048 +0.01(+0.38%)
Jan 26, 2011 2.510 2.510 2.343 2.408 618,392 -0.06(-2.26%)
Jan 25, 2011 2.408 2.575 2.380 2.463 766,294 +0.00(+0.00%)
Jan 24, 2011 2.593 2.649 2.399 2.463 1,123,343 -0.17(-6.34%)
Jan 21, 2011 2.630 2.889 2.547 2.630 1,680,285 -0.09(-3.40%)
Jan 20, 2011 2.843 2.963 2.612 2.723 1,874,411 -0.17(-5.77%)
Jan 19, 2011 3.130 3.297 2.778 2.889 3,421,925 -0.21(-6.87%)
Jan 18, 2011 2.593 3.232 2.584 3.102 5,259,443 +0.44(+16.32%)
Jan 14, 2011 2.389 2.676 2.334 2.667 2,880,337 +0.33(+14.29%)
Jan 13, 2011 2.362 2.500 2.223 2.334 1,371,342 +0.06(+2.44%)
Jan 12, 2011 2.408 2.408 2.241 2.278 730,744 -0.04(-1.60%)
Jan 11, 2011 2.315 2.537 2.315 2.315 2,498,560 +0.02(+0.81%)
Jan 10, 2011 2.093 2.491 2.093 2.297 4,060,187 +0.16(+7.36%)
Jan 07, 2011 2.084 2.158 2.037 2.139 523,481 +0.10(+5.00%)
Jan 06, 2011 2.037 2.250 2.037 2.037 1,992,363 +0.02(+0.92%)
Jan 05, 2011 1.991 2.047 1.963 2.019 322,057 +0.04(+1.87%)
Jan 04, 2011 2.047 2.102 1.973 1.982 406,711 -0.05(-2.28%)
Jan 03, 2011 2.093 2.186 1.973 2.028 487,769 -0.06(-3.10%)
Dec 31, 2010 2.223 2.232 2.093 2.093 374,056 -0.05(-2.16%)
Dec 30, 2010 2.084 2.287 2.037 2.139 1,632,671 +0.10(+5.00%)
Dec 29, 2010 1.880 2.149 1.880 2.037 1,995,230 +0.16(+8.37%)
Dec 28, 2010 1.898 1.945 1.861 1.880 261,033 +0.01(+0.50%)
Dec 27, 2010 1.973 2.010 1.871 1.871 308,730 -0.03(-1.46%)
Dec 23, 2010 2.047 2.158 1.898 1.898 1,083,696 -0.14(-6.82%)
Dec 22, 2010 1.815 2.065 1.806 2.037 1,466,011 +0.22(+12.24%)
Dec 21, 2010 1.815 1.833 1.778 1.815 133,385 +0.00(+0.00%)
Dec 20, 2010 1.834 1.861 1.760 1.815 213,654 -0.03(-1.51%)
Dec 17, 2010 1.898 1.898 1.843 1.843 96,339 -0.03(-1.49%)
Dec 16, 2010 1.843 1.917 1.778 1.871 183,539 +0.04(+2.02%)
Dec 15, 2010 1.852 1.852 1.806 1.834 122,053 -0.01(-0.50%)
Dec 14, 2010 1.945 1.945 1.778 1.843 231,210 -0.07(-3.86%)
Dec 13, 2010 1.963 2.084 1.852 1.917 381,849 -0.07(-3.72%)
Dec 10, 2010 1.945 2.176 1.945 1.991 1,058,538 +0.05(+2.38%)
Dec 09, 2010 1.769 1.945 1.723 1.945 518,817 +0.18(+9.95%)
Dec 08, 2010 1.797 1.815 1.732 1.769 182,303 -0.03(-1.55%)
Dec 07, 2010 1.787 1.814 1.713 1.797 224,089 +0.02(+1.04%)
Dec 06, 2010 1.861 1.889 1.778 1.778 366,465 -0.12(-6.34%)
Dec 03, 2010 1.908 1.936 1.871 1.898 224,797 -0.03(-1.44%)
Dec 02, 2010 1.954 2.084 1.926 1.926 1,167,612 +0.01(+0.48%)
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.