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

Sify Techs Ltd ADR (NQ: SIFY )

0.3625 +0.0025 (+0.69%)
Streaming Delayed Price Updated: 9:49 AM 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 (%)
May 31, 2013 1.824 1.843 1.824 1.824 33,380 -0.01(-0.51%)
May 30, 2013 1.824 1.834 1.824 1.834 0 +0.03(+1.54%)
May 29, 2013 1.824 1.834 1.806 1.806 60,374 -0.04(-2.01%)
May 28, 2013 1.834 1.852 1.815 1.843 69,462 +0.01(+0.51%)
May 24, 2013 1.815 1.843 1.815 1.834 0 +0.03(+1.54%)
May 23, 2013 1.806 1.834 1.787 1.806 0 -0.01(-0.51%)
May 22, 2013 1.806 1.852 1.806 1.815 0 +0.00(+0.00%)
May 21, 2013 1.871 1.917 1.815 1.815 0 -0.06(-3.45%)
May 20, 2013 1.824 1.936 1.806 1.880 410,932 +0.07(+4.10%)
May 17, 2013 1.797 1.871 1.797 1.806 0 +0.02(+1.04%)
May 16, 2013 1.769 1.991 1.769 1.787 792,187 -0.01(-0.52%)
May 15, 2013 1.797 1.834 1.769 1.797 0 +0.02(+1.04%)
May 13, 2013 1.797 1.843 1.760 1.778 0 -0.03(-1.54%)
May 10, 2013 1.769 1.824 1.741 1.806 0 +0.02(+1.04%)
May 09, 2013 1.787 1.898 1.741 1.787 0 -0.02(-1.03%)
May 08, 2013 1.843 1.843 1.741 1.806 0 -0.02(-1.02%)
May 07, 2013 1.889 1.917 1.806 1.824 0 -0.04(-1.99%)
May 06, 2013 1.685 1.908 1.685 1.861 0 +0.17(+9.84%)
May 03, 2013 1.704 1.732 1.676 1.695 0 +0.00(+0.00%)
May 02, 2013 1.704 1.723 1.685 1.695 0 +0.00(+0.00%)
May 01, 2013 1.695 1.732 1.685 1.695 0 -0.01(-0.54%)
Apr 30, 2013 1.750 1.760 1.685 1.704 0 -0.07(-4.17%)
Apr 29, 2013 1.750 1.806 1.741 1.778 65,702 +0.01(+0.52%)
Apr 26, 2013 1.898 1.898 1.723 1.769 228,534 +0.09(+5.52%)
Apr 25, 2013 1.685 1.738 1.611 1.676 85,263 -0.03(-1.63%)
Apr 24, 2013 1.639 1.712 1.630 1.704 78,658 +0.07(+4.14%)
Apr 23, 2013 1.695 1.697 1.528 1.636 358,322 -0.06(-3.45%)
Apr 22, 2013 1.732 1.732 1.685 1.695 57,191 -0.05(-2.66%)
Apr 19, 2013 1.778 1.800 1.695 1.741 87,244 -0.04(-2.08%)
Apr 18, 2013 1.871 2.037 1.760 1.778 498,259 -0.02(-1.03%)
Apr 17, 2013 1.769 1.823 1.769 1.797 54,525 +0.02(+1.04%)
Apr 16, 2013 1.806 1.806 1.778 1.778 27,007 +0.01(+0.52%)
Apr 15, 2013 1.769 1.815 1.750 1.769 30,380 -0.03(-1.55%)
Apr 12, 2013 1.769 1.806 1.769 1.797 44,141 -0.01(-0.51%)
Apr 11, 2013 1.760 1.815 1.760 1.806 44,143 +0.04(+2.09%)
Apr 10, 2013 1.760 1.797 1.760 1.769 29,341 +0.01(+0.53%)
Apr 09, 2013 1.760 1.778 1.741 1.760 20,069 -0.01(-0.52%)
Apr 08, 2013 1.760 1.787 1.741 1.769 30,706 +0.02(+1.06%)
Apr 05, 2013 1.750 1.769 1.714 1.750 109,799 -0.02(-1.05%)
Apr 04, 2013 1.771 1.806 1.760 1.769 36,799 +0.00(+0.00%)
Apr 03, 2013 1.769 1.778 1.760 1.769 39,838 +0.00(+0.00%)
Apr 02, 2013 1.806 1.810 1.760 1.769 98,211 -0.04(-2.05%)
Apr 01, 2013 1.806 1.824 1.797 1.806 90,193 -0.01(-0.51%)
Mar 28, 2013 1.824 1.852 1.806 1.815 50,233 -0.02(-1.01%)
Mar 27, 2013 1.871 1.917 1.806 1.834 102,033 -0.08(-4.35%)
Mar 26, 2013 1.843 1.926 1.834 1.917 160,556 +0.06(+2.98%)
Mar 25, 2013 1.834 1.917 1.834 1.861 115,941 +0.01(+0.50%)
Mar 22, 2013 1.861 1.861 1.815 1.852 38,190 +0.00(+0.00%)
Mar 21, 2013 1.815 1.852 1.815 1.852 15,067 +0.03(+1.52%)
Mar 20, 2013 1.852 1.871 1.815 1.824 67,662 -0.03(-1.50%)
Mar 19, 2013 1.852 1.861 1.806 1.852 41,056 +0.01(+0.50%)
Mar 18, 2013 1.806 1.871 1.806 1.843 50,315 +0.02(+1.02%)
Mar 15, 2013 1.834 1.861 1.815 1.824 52,112 -0.02(-1.00%)
Mar 14, 2013 1.852 1.861 1.806 1.843 42,272 +0.02(+1.02%)
Mar 13, 2013 1.834 1.843 1.806 1.824 60,391 -0.03(-1.50%)
Mar 12, 2013 1.917 1.963 1.815 1.852 204,647 -0.08(-4.31%)
Mar 11, 2013 1.908 1.982 1.908 1.936 124,722 +0.00(+0.00%)
Mar 08, 2013 1.834 1.973 1.824 1.936 390,725 +0.09(+5.03%)
Mar 07, 2013 1.843 1.852 1.806 1.843 35,615 -0.01(-0.50%)
Mar 06, 2013 1.824 1.871 1.824 1.852 137,678 +0.03(+1.52%)
Mar 05, 2013 1.824 1.843 1.824 1.824 46,340 +0.03(+1.55%)
Mar 04, 2013 1.834 1.852 1.797 1.797 99,829 -0.02(-1.02%)
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.