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

Sify Techs Ltd ADR (NQ: SIFY )

0.3600 -0.0425 (-10.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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 (%)
Sep 29, 2017 1.272 1.349 1.272 1.311 102,995 +0.03(+2.29%)
Sep 28, 2017 1.321 1.370 1.223 1.282 168,426 -0.03(-2.24%)
Sep 27, 2017 1.213 1.341 1.204 1.311 260,349 +0.09(+7.21%)
Sep 26, 2017 1.272 1.292 1.174 1.223 162,810 -0.04(-2.95%)
Sep 25, 2017 1.223 1.321 1.213 1.260 347,826 +0.13(+11.03%)
Sep 22, 2017 1.096 1.174 1.076 1.135 263,415 -0.02(-1.69%)
Sep 21, 2017 1.272 1.295 1.115 1.155 524,788 -0.16(-11.94%)
Sep 20, 2017 1.458 1.460 1.223 1.311 855,476 -0.12(-8.22%)
Sep 19, 2017 1.223 1.507 1.213 1.429 2,174,953 +0.25(+21.67%)
Sep 18, 2017 1.067 1.174 1.057 1.174 484,894 +0.12(+11.11%)
Sep 15, 2017 0.9785 1.067 0.9785 1.057 194,932 +0.06(+5.88%)
Sep 14, 2017 0.9100 1.018 0.9100 0.9980 226,541 +0.06(+6.33%)
Sep 13, 2017 0.9002 0.9491 0.8317 0.9386 275,042 +0.04(+4.85%)
Sep 12, 2017 0.8757 0.9002 0.8757 0.8952 30,227 +0.02(+2.80%)
Sep 11, 2017 0.8757 0.9001 0.8708 0.8708 14,556 -0.01(-1.52%)
Sep 08, 2017 0.8708 0.8842 0.8708 0.8842 15,853 +0.01(+1.54%)
Sep 07, 2017 0.8808 0.8904 0.8611 0.8708 15,423 -0.03(-3.26%)
Sep 06, 2017 0.8415 0.9100 0.8317 0.9002 16,423 +0.06(+6.98%)
Sep 05, 2017 0.8611 0.8777 0.8317 0.8415 69,419 -0.02(-2.24%)
Sep 01, 2017 0.8611 0.9100 0.8338 0.8608 100,737 -0.03(-3.12%)
Aug 31, 2017 0.9101 0.9101 0.8611 0.8885 45,495 -0.02(-2.10%)
Aug 30, 2017 0.9051 0.9198 0.9022 0.9075 49,518 -0.01(-1.34%)
Aug 29, 2017 0.9067 0.9295 0.8904 0.9199 83,813 +0.02(+2.18%)
Aug 28, 2017 0.8611 0.9100 0.8576 0.9002 184,900 +0.05(+5.74%)
Aug 25, 2017 0.8415 0.8806 0.8415 0.8514 92,822 +0.01(+1.17%)
Aug 24, 2017 0.8316 0.8415 0.8219 0.8415 17,368 +0.02(+2.37%)
Aug 23, 2017 0.8219 0.8415 0.8219 0.8220 38,714 -0.01(-1.16%)
Aug 22, 2017 0.8209 0.8611 0.8209 0.8317 90,623 +0.02(+2.08%)
Aug 21, 2017 0.8209 0.8209 0.8023 0.8148 38,466 +0.00(+0.04%)
Aug 18, 2017 0.7839 0.8219 0.7839 0.8145 42,306 +0.02(+2.77%)
Aug 17, 2017 0.7828 0.8219 0.7828 0.7926 156,101 -0.01(-1.22%)
Aug 16, 2017 0.7908 0.8023 0.7730 0.8023 65,796 +0.02(+2.71%)
Aug 15, 2017 0.7852 0.7852 0.7691 0.7812 26,408 -0.00(-0.20%)
Aug 14, 2017 0.7853 0.7926 0.7632 0.7828 21,022 -0.01(-1.23%)
Aug 11, 2017 0.7712 0.8023 0.7632 0.7926 22,994 +0.03(+3.85%)
Aug 10, 2017 0.7986 0.8023 0.7358 0.7632 58,709 -0.03(-3.70%)
Aug 09, 2017 0.8023 0.8023 0.7828 0.7926 47,992 -0.01(-1.23%)
Aug 08, 2017 0.7912 0.8219 0.7828 0.8024 194,861 +0.02(+2.51%)
Aug 07, 2017 0.7707 0.7828 0.7707 0.7828 57,472 +0.02(+2.70%)
Aug 04, 2017 0.8023 0.8023 0.7436 0.7622 51,726 -0.00(-0.13%)
Aug 03, 2017 0.7818 0.7818 0.7632 0.7632 8,823 -0.02(-2.13%)
Aug 02, 2017 0.7988 0.8151 0.7730 0.7798 29,848 -0.01(-1.35%)
Aug 01, 2017 0.7828 0.7926 0.7742 0.7905 25,626 +0.01(+0.99%)
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%)
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.