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

Sify Techs Ltd ADR (NQ: SIFY )

0.3770 +0.0196 (+5.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Jul 31, 2017 0.8023 0.8219 0.7730 0.7828 84,562 +0.01(+1.25%)
Jul 28, 2017 0.8219 0.8219 0.7731 0.7731 84,033 -0.05(-5.93%)
Jul 27, 2017 0.8219 0.8513 0.7926 0.8218 79,933 +0.01(+0.84%)
Jul 26, 2017 0.8219 0.8445 0.7926 0.8150 33,133 -0.01(-0.85%)
Jul 25, 2017 0.8611 0.8801 0.8151 0.8219 118,293 -0.02(-2.33%)
Jul 24, 2017 0.7926 0.9002 0.7926 0.8415 331,484 +0.05(+5.94%)
Jul 21, 2017 0.8121 0.8121 0.7742 0.7943 43,107 -0.02(-2.06%)
Jul 20, 2017 0.8219 0.8219 0.7632 0.8111 24,624 +0.01(+1.09%)
Jul 19, 2017 0.7436 0.8121 0.7242 0.8023 88,924 +0.07(+9.33%)
Jul 18, 2017 0.7084 0.7424 0.7084 0.7339 34,374 -0.01(-1.96%)
Jul 17, 2017 0.6849 0.7632 0.6849 0.7485 69,320 +0.04(+6.25%)
Jul 14, 2017 0.7178 0.7241 0.6947 0.7045 54,964 -0.00(-0.68%)
Jul 13, 2017 0.7339 0.7339 0.6918 0.7093 49,981 -0.02(-3.35%)
Jul 12, 2017 0.6960 0.7412 0.6947 0.7339 35,617 +0.04(+5.63%)
Jul 11, 2017 0.7045 0.7143 0.6947 0.6947 35,413 -0.01(-2.07%)
Jul 10, 2017 0.7044 0.7143 0.7044 0.7094 37,374 +0.00(+0.55%)
Jul 07, 2017 0.7086 0.7138 0.7055 0.7055 1,260 +0.00(+0.08%)
Jul 06, 2017 0.7047 0.7141 0.6923 0.7049 27,305 -0.02(-2.37%)
Jul 05, 2017 0.7192 0.7220 0.7143 0.7220 25,296 -0.00(-0.01%)
Jul 03, 2017 0.7143 0.7241 0.6951 0.7221 8,592 +0.03(+3.91%)
Jun 30, 2017 0.7057 0.7141 0.6949 0.6949 25,843 -0.02(-2.71%)
Jun 29, 2017 0.7026 0.7233 0.6950 0.7143 52,945 +0.00(+0.10%)
Jun 28, 2017 0.7127 0.7136 0.6849 0.7136 66,818 +0.01(+1.18%)
Jun 27, 2017 0.7143 0.7201 0.6849 0.7053 79,903 -0.01(-1.22%)
Jun 26, 2017 0.6981 0.7192 0.6981 0.7140 24,004 +0.01(+1.33%)
Jun 23, 2017 0.6773 0.7141 0.6764 0.7046 114,916 -0.02(-2.66%)
Jun 22, 2017 0.7534 0.7534 0.6849 0.7239 151,350 -0.03(-3.91%)
Jun 21, 2017 0.7633 0.7633 0.7436 0.7533 51,971 -0.02(-2.53%)
Jun 20, 2017 0.7485 0.7828 0.7457 0.7729 24,215 +0.02(+2.57%)
Jun 19, 2017 0.7339 0.8121 0.7339 0.7535 146,364 +0.00(+0.01%)
Jun 16, 2017 0.7436 0.7720 0.7436 0.7534 64,127 -0.01(-0.80%)
Jun 15, 2017 0.7436 0.7632 0.7436 0.7595 44,893 +0.00(+0.62%)
Jun 14, 2017 0.7544 0.7621 0.7534 0.7548 96,296 -0.00(-0.08%)
Jun 13, 2017 0.7683 0.7720 0.7539 0.7554 24,086 -0.01(-1.01%)
Jun 12, 2017 0.7642 0.7730 0.7534 0.7631 25,238 -0.02(-2.51%)
Jun 09, 2017 0.7916 0.7916 0.7632 0.7828 34,497 +0.01(+1.27%)
Jun 08, 2017 0.7676 0.7731 0.7534 0.7730 43,254 +0.02(+2.57%)
Jun 07, 2017 0.7534 0.7720 0.7516 0.7536 82,204 -0.01(-1.26%)
Jun 06, 2017 0.7923 0.8023 0.7632 0.7632 96,826 -0.04(-4.89%)
Jun 05, 2017 0.7828 0.8219 0.7560 0.8024 116,972 +0.00(+0.54%)
Jun 02, 2017 0.8063 0.8219 0.7828 0.7981 42,340 -0.00(-0.15%)
Jun 01, 2017 0.8029 0.8128 0.7845 0.7993 46,134 +0.02(+1.94%)
May 31, 2017 0.7832 0.8032 0.7710 0.7841 90,350 +0.01(+1.12%)
May 30, 2017 0.7745 0.8032 0.7650 0.7754 56,608 +0.00(+0.11%)
May 26, 2017 0.7788 0.7841 0.7653 0.7745 60,419 +0.00(+0.46%)
May 25, 2017 0.7459 0.7841 0.7459 0.7710 94,988 +0.02(+2.09%)
May 24, 2017 0.7770 0.7828 0.7517 0.7552 27,921 -0.02(-2.49%)
May 23, 2017 0.7913 0.7937 0.7554 0.7745 59,432 -0.01(-1.22%)
May 22, 2017 0.7650 0.8032 0.7650 0.7841 63,016 +0.01(+1.86%)
May 19, 2017 0.7887 0.7887 0.7554 0.7698 80,356 +0.01(+1.32%)
May 18, 2017 0.7554 0.8032 0.7554 0.7597 48,746 -0.02(-2.47%)
May 17, 2017 0.7842 0.8122 0.7651 0.7789 75,524 -0.03(-4.15%)
May 16, 2017 0.8319 0.8319 0.7650 0.8127 33,827 +0.00(+0.26%)
May 15, 2017 0.8320 0.8320 0.7459 0.8106 328,314 -0.02(-2.59%)
May 12, 2017 0.8422 0.8671 0.8227 0.8321 38,907 -0.02(-2.22%)
May 11, 2017 0.8606 0.8677 0.8032 0.8510 40,242 -0.01(-0.87%)
May 10, 2017 0.8384 0.8702 0.8319 0.8585 77,342 +0.03(+3.20%)
May 09, 2017 0.8224 0.8474 0.8224 0.8319 19,930 +0.00(+0.00%)
May 08, 2017 0.8128 0.8319 0.8032 0.8319 39,175 +0.02(+2.34%)
May 05, 2017 0.8312 0.8319 0.8032 0.8129 47,334 +0.02(+2.41%)
May 04, 2017 0.8224 0.8318 0.7937 0.7938 55,430 -0.03(-3.48%)
May 03, 2017 0.8128 0.8597 0.7965 0.8224 110,496 -0.04(-4.44%)
May 02, 2017 0.8605 0.8769 0.8416 0.8606 39,397 +0.01(+1.09%)
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.