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

Sify Techs Ltd ADR (NQ: SIFY )

1.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2014 1.811 1.826 1.780 1.780 55,123 -0.03(-1.54%)
Apr 29, 2014 1.826 1.836 1.780 1.808 82,803 +0.00(+0.00%)
Apr 28, 2014 1.836 1.836 1.780 1.808 94,844 -0.02(-1.17%)
Apr 25, 2014 1.845 1.845 1.826 1.829 59,349 -0.01(-0.35%)
Apr 24, 2014 1.873 1.882 1.836 1.836 101,214 -0.03(-1.49%)
Apr 23, 2014 1.854 1.891 1.854 1.863 28,373 -0.01(-0.50%)
Apr 22, 2014 1.928 1.938 1.845 1.873 239,338 -0.02(-0.98%)
Apr 21, 2014 1.891 1.892 1.873 1.891 105,991 +0.04(+2.00%)
Apr 17, 2014 1.873 1.854 1.854 1.854 100,962 +0.01(+0.50%)
Apr 16, 2014 1.836 1.900 1.817 1.845 106,895 +0.02(+1.02%)
Apr 15, 2014 1.854 1.873 1.808 1.826 292,634 -0.05(-2.48%)
Apr 14, 2014 1.836 1.882 1.836 1.873 29,744 +0.04(+2.02%)
Apr 11, 2014 1.873 1.901 1.817 1.836 414,376 -0.07(-3.88%)
Apr 10, 2014 1.947 1.956 1.882 1.910 120,270 -0.02(-0.96%)
Apr 09, 2014 1.891 1.965 1.891 1.928 112,634 +0.04(+1.96%)
Apr 08, 2014 1.891 1.947 1.873 1.891 59,974 -0.02(-0.97%)
Apr 07, 2014 1.910 1.938 1.873 1.910 233,175 -0.03(-1.43%)
Apr 04, 2014 2.002 2.002 1.863 1.938 619,370 -0.05(-2.34%)
Apr 03, 2014 2.049 2.058 1.965 1.984 242,242 -0.03(-1.38%)
Apr 02, 2014 1.993 2.040 1.938 2.012 447,176 +0.04(+1.88%)
Apr 01, 2014 1.947 2.086 1.938 1.975 864,799 +0.05(+2.40%)
Mar 31, 2014 1.928 1.965 1.901 1.928 132,790 +0.03(+1.46%)
Mar 28, 2014 1.891 1.928 1.891 1.901 83,629 +0.03(+1.49%)
Mar 27, 2014 1.866 1.901 1.854 1.873 184,905 +0.01(+0.50%)
Mar 26, 2014 1.947 1.947 1.863 1.863 395,202 -0.09(-4.74%)
Mar 25, 2014 1.965 2.030 1.919 1.956 547,790 +0.01(+0.48%)
Mar 24, 2014 1.863 1.965 1.854 1.947 523,588 +0.08(+4.48%)
Mar 21, 2014 1.863 1.882 1.863 1.863 102,553 -0.01(-0.50%)
Mar 20, 2014 1.891 1.928 1.854 1.873 141,631 -0.02(-0.98%)
Mar 19, 2014 1.975 1.975 1.882 1.891 250,228 -0.08(-4.23%)
Mar 18, 2014 1.863 1.993 1.863 1.975 824,789 +0.10(+5.45%)
Mar 17, 2014 1.854 1.882 1.836 1.873 74,767 +0.02(+1.00%)
Mar 14, 2014 1.868 1.873 1.836 1.854 89,872 -0.01(-0.50%)
Mar 13, 2014 1.882 1.882 1.863 1.863 113,993 -0.02(-0.99%)
Mar 12, 2014 1.873 1.928 1.873 1.882 95,087 -0.02(-0.98%)
Mar 11, 2014 1.864 1.910 1.864 1.901 114,760 +0.04(+1.99%)
Mar 10, 2014 1.854 1.901 1.845 1.863 176,335 -0.01(-0.50%)
Mar 07, 2014 1.947 1.984 1.845 1.873 303,763 -0.06(-3.35%)
Mar 06, 2014 1.984 2.114 1.928 1.938 1,092,109 -0.03(-1.41%)
Mar 05, 2014 1.882 1.984 1.854 1.965 479,899 +0.08(+4.43%)
Mar 04, 2014 1.826 1.891 1.817 1.882 147,291 +0.01(+0.50%)
Mar 03, 2014 1.808 1.873 1.799 1.873 47,887 +0.04(+2.02%)
Feb 28, 2014 1.854 1.891 1.817 1.836 73,465 -0.01(-0.50%)
Feb 27, 2014 1.882 1.882 1.836 1.845 125,569 +0.00(+0.00%)
Feb 26, 2014 1.845 1.882 1.836 1.845 55,774 -0.02(-0.99%)
Feb 25, 2014 1.910 1.910 1.817 1.863 74,381 -0.04(-1.95%)
Feb 24, 2014 1.892 1.919 1.873 1.901 139,526 +0.02(+0.99%)
Feb 21, 2014 1.956 1.965 1.873 1.882 75,546 -0.07(-3.79%)
Feb 20, 2014 1.910 2.012 1.910 1.956 189,605 +0.07(+3.94%)
Feb 19, 2014 1.873 1.947 1.854 1.882 313,286 +0.01(+0.50%)
Feb 18, 2014 1.873 1.891 1.854 1.873 101,814 +0.03(+1.51%)
Feb 14, 2014 1.854 1.845 1.845 1.845 45,303 +0.00(+0.00%)
Feb 13, 2014 1.836 1.873 1.836 1.845 74,130 +0.01(+0.51%)
Feb 12, 2014 1.817 1.873 1.817 1.836 60,677 +0.00(+0.00%)
Feb 11, 2014 1.836 1.845 1.799 1.836 61,866 +0.02(+1.02%)
Feb 10, 2014 1.826 1.873 1.799 1.817 73,898 -0.01(-0.51%)
Feb 07, 2014 1.808 1.854 1.780 1.826 100,295 +0.03(+1.55%)
Feb 06, 2014 1.761 1.799 1.752 1.799 59,983 +0.05(+2.65%)
Feb 05, 2014 1.752 1.771 1.734 1.752 106,308 -0.02(-1.05%)
Feb 04, 2014 1.771 1.799 1.761 1.771 93,400 +0.00(+0.00%)
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.