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 (%)
Jun 30, 2015 1.453 1.463 1.406 1.416 12,884 -0.05(-3.33%)
Jun 29, 2015 1.482 1.536 1.463 1.464 58,177 -0.05(-3.03%)
Jun 26, 2015 1.538 1.567 1.510 1.510 120,746 -0.02(-1.23%)
Jun 25, 2015 1.501 1.548 1.463 1.529 148,199 +0.05(+3.18%)
Jun 24, 2015 1.435 1.482 1.435 1.482 56,368 +0.06(+3.97%)
Jun 23, 2015 1.397 1.453 1.378 1.425 32,541 +0.01(+0.67%)
Jun 22, 2015 1.378 1.447 1.378 1.416 17,128 -0.02(-1.32%)
Jun 19, 2015 1.444 1.444 1.369 1.435 28,630 +0.02(+1.33%)
Jun 18, 2015 1.435 1.435 1.416 1.416 13,479 +0.01(+0.68%)
Jun 17, 2015 1.425 1.463 1.406 1.406 79,507 +0.01(+0.68%)
Jun 16, 2015 1.340 1.463 1.321 1.397 127,530 +0.08(+5.71%)
Jun 15, 2015 1.321 1.359 1.312 1.321 24,096 +0.00(+0.00%)
Jun 12, 2015 1.350 1.378 1.274 1.321 39,837 -0.05(-3.45%)
Jun 11, 2015 1.350 1.435 1.350 1.369 93,668 +0.00(+0.00%)
Jun 10, 2015 1.369 1.387 1.350 1.369 16,488 +0.02(+1.29%)
Jun 09, 2015 1.387 1.387 1.345 1.351 40,124 -0.03(-1.94%)
Jun 08, 2015 1.369 1.387 1.353 1.378 28,747 +0.03(+2.10%)
Jun 05, 2015 1.312 1.378 1.312 1.350 13,755 +0.02(+1.38%)
Jun 04, 2015 1.369 1.387 1.321 1.331 46,641 -0.04(-2.73%)
Jun 03, 2015 1.321 1.416 1.321 1.369 126,476 +0.05(+4.17%)
Jun 02, 2015 1.284 1.341 1.284 1.314 38,357 +0.01(+0.87%)
Jun 01, 2015 1.284 1.312 1.284 1.302 15,685 +0.02(+1.47%)
May 29, 2015 1.293 1.321 1.284 1.284 12,112 -0.03(-2.16%)
May 28, 2015 1.284 1.312 1.265 1.312 17,940 +0.00(+0.29%)
May 27, 2015 1.293 1.321 1.293 1.308 41,166 -0.00(-0.29%)
May 26, 2015 1.321 1.329 1.303 1.312 24,633 -0.01(-0.71%)
May 22, 2015 1.302 1.321 1.321 1.321 7,840 +0.01(+0.72%)
May 21, 2015 1.302 1.321 1.274 1.312 43,163 -0.01(-0.71%)
May 20, 2015 1.265 1.321 1.265 1.321 34,111 +0.04(+2.94%)
May 19, 2015 1.317 1.321 1.265 1.284 27,800 -0.01(-0.73%)
May 18, 2015 1.302 1.350 1.293 1.293 12,642 -0.04(-2.84%)
May 15, 2015 1.293 1.331 1.291 1.331 49,348 +0.03(+2.17%)
May 14, 2015 1.255 1.312 1.255 1.302 19,354 +0.03(+2.68%)
May 13, 2015 1.250 1.306 1.250 1.268 80,056 +0.04(+3.03%)
May 12, 2015 1.250 1.296 1.231 1.231 169,274 -0.06(-4.35%)
May 11, 2015 1.306 1.324 1.287 1.287 38,865 -0.02(-1.43%)
May 08, 2015 1.339 1.343 1.296 1.306 16,748 -0.02(-1.41%)
May 07, 2015 1.332 1.338 1.296 1.324 34,264 -0.02(-1.39%)
May 06, 2015 1.343 1.352 1.327 1.343 13,661 +0.02(+1.41%)
May 05, 2015 1.334 1.334 1.306 1.324 31,881 +0.01(+0.71%)
May 04, 2015 1.306 1.343 1.306 1.315 32,624 +0.00(+0.00%)
May 01, 2015 1.324 1.362 1.297 1.315 96,027 -0.03(-2.08%)
Apr 30, 2015 1.399 1.399 1.324 1.343 117,430 -0.06(-4.00%)
Apr 29, 2015 1.436 1.446 1.399 1.399 36,506 -0.02(-1.32%)
Apr 28, 2015 1.399 1.446 1.371 1.418 76,109 +0.00(+0.34%)
Apr 27, 2015 1.418 1.446 1.362 1.413 96,402 +0.05(+3.75%)
Apr 24, 2015 1.455 1.530 1.362 1.362 191,506 -0.13(-8.75%)
Apr 23, 2015 1.455 1.604 1.418 1.492 812,867 +0.14(+10.34%)
Apr 22, 2015 1.371 1.371 1.352 1.352 157,062 +0.03(+2.11%)
Apr 21, 2015 1.259 1.371 1.259 1.324 118,282 +0.07(+5.19%)
Apr 20, 2015 1.278 1.296 1.250 1.259 45,190 +0.00(+0.00%)
Apr 17, 2015 1.250 1.334 1.240 1.259 31,402 -0.01(-0.73%)
Apr 16, 2015 1.306 1.352 1.261 1.268 88,262 -0.02(-1.45%)
Apr 15, 2015 1.240 1.306 1.240 1.287 63,623 +0.04(+2.99%)
Apr 14, 2015 1.185 1.296 1.175 1.250 261,817 +0.05(+3.88%)
Apr 13, 2015 1.212 1.212 1.175 1.203 37,608 +0.01(+0.78%)
Apr 10, 2015 1.240 1.240 1.194 1.194 48,751 -0.04(-3.03%)
Apr 09, 2015 1.194 1.240 1.194 1.231 45,703 +0.04(+3.13%)
Apr 08, 2015 1.185 1.203 1.175 1.194 79,997 -0.01(-0.78%)
Apr 07, 2015 1.203 1.212 1.175 1.203 54,083 +0.01(+0.78%)
Apr 06, 2015 1.194 1.212 1.194 1.194 22,592 -0.02(-1.68%)
Apr 02, 2015 1.194 1.214 1.214 1.214 6,754 +0.01(+0.92%)
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.