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 28, 2017 0.8699 0.8801 0.8567 0.8612 24,954 -0.02(-2.15%)
Apr 27, 2017 0.8611 0.8880 0.8611 0.8802 61,353 +0.02(+2.22%)
Apr 26, 2017 0.8802 0.8946 0.8515 0.8611 83,431 -0.03(-3.23%)
Apr 25, 2017 0.8898 0.9089 0.8638 0.8898 53,111 +0.00(+0.00%)
Apr 24, 2017 0.9375 0.9375 0.8419 0.8898 156,665 -0.03(-3.13%)
Apr 21, 2017 0.8419 0.9363 0.8419 0.9185 255,393 +0.08(+9.09%)
Apr 20, 2017 0.8419 0.8563 0.8419 0.8419 33,048 -0.01(-0.91%)
Apr 19, 2017 0.8514 0.8563 0.8419 0.8497 64,868 -0.00(-0.49%)
Apr 18, 2017 0.8563 0.8563 0.8369 0.8539 8,592 +0.01(+1.42%)
Apr 17, 2017 0.8544 0.8563 0.8324 0.8419 12,967 -0.01(-0.97%)
Apr 13, 2017 0.8324 0.8544 0.8324 0.8501 22,346 +0.01(+1.26%)
Apr 12, 2017 0.8602 0.8611 0.8237 0.8395 18,758 -0.02(-2.50%)
Apr 11, 2017 0.8611 0.8611 0.8419 0.8611 22,380 +0.00(+0.00%)
Apr 10, 2017 0.8611 0.8611 0.8419 0.8611 10,811 +0.01(+1.36%)
Apr 07, 2017 0.8419 0.8706 0.8381 0.8495 9,981 +0.01(+0.90%)
Apr 06, 2017 0.8611 0.8611 0.8419 0.8419 30,671 -0.01(-1.12%)
Apr 05, 2017 0.8419 0.8706 0.8419 0.8515 18,916 +0.01(+1.14%)
Apr 04, 2017 0.8381 0.8611 0.8381 0.8419 16,999 +0.00(+0.00%)
Apr 03, 2017 0.8706 0.8761 0.8419 0.8419 37,875 -0.02(-2.22%)
Mar 31, 2017 0.8324 0.8650 0.8324 0.8611 16,488 +0.01(+1.12%)
Mar 30, 2017 0.8324 0.8761 0.8324 0.8515 27,699 -0.01(-1.11%)
Mar 29, 2017 0.8611 0.8802 0.8597 0.8611 67,733 -0.01(-0.87%)
Mar 28, 2017 0.8802 0.8874 0.8614 0.8686 16,368 -0.02(-2.11%)
Mar 27, 2017 0.8832 0.8874 0.8706 0.8874 27,323 +0.01(+1.37%)
Mar 24, 2017 0.8649 0.8898 0.8611 0.8754 23,741 -0.01(-1.08%)
Mar 23, 2017 0.8993 0.8993 0.8442 0.8850 25,450 -0.01(-1.60%)
Mar 22, 2017 0.8993 0.8993 0.8611 0.8993 40,197 +0.02(+2.07%)
Mar 21, 2017 0.8957 0.8993 0.8706 0.8810 52,106 +0.00(+0.10%)
Mar 20, 2017 0.8611 0.8898 0.8419 0.8802 72,839 +0.02(+2.12%)
Mar 17, 2017 0.8515 0.8898 0.8257 0.8619 22,119 +0.01(+1.22%)
Mar 16, 2017 0.8324 0.8898 0.8036 0.8515 115,720 +0.02(+2.30%)
Mar 15, 2017 0.8132 0.8507 0.7960 0.8324 60,984 +0.03(+3.57%)
Mar 14, 2017 0.8706 0.8706 0.7941 0.8036 29,588 -0.05(-5.48%)
Mar 13, 2017 0.8132 0.8591 0.8132 0.8502 18,898 +0.04(+4.48%)
Mar 10, 2017 0.8132 0.8556 0.8132 0.8138 32,941 -0.01(-1.09%)
Mar 09, 2017 0.8407 0.8515 0.8132 0.8228 16,720 -0.01(-1.15%)
Mar 08, 2017 0.8419 0.8461 0.8324 0.8324 5,100 -0.01(-1.14%)
Mar 07, 2017 0.8419 0.8732 0.8419 0.8419 32,565 -0.01(-1.12%)
Mar 06, 2017 0.8477 0.8802 0.8419 0.8515 18,590 +0.00(+0.56%)
Mar 03, 2017 0.8539 0.8872 0.8467 0.8467 25,793 -0.01(-0.84%)
Mar 02, 2017 0.8706 0.8967 0.8539 0.8539 33,129 -0.01(-0.97%)
Mar 01, 2017 0.8898 0.8993 0.8611 0.8622 31,417 -0.03(-3.10%)
Feb 28, 2017 0.8898 0.8969 0.8611 0.8898 56,886 +0.03(+3.36%)
Feb 27, 2017 0.8419 0.8969 0.8419 0.8609 37,479 +0.02(+2.25%)
Feb 24, 2017 0.8515 0.8706 0.8419 0.8419 42,711 -0.02(-2.22%)
Feb 23, 2017 0.8898 0.8993 0.8611 0.8611 27,525 -0.03(-3.23%)
Feb 22, 2017 0.8977 0.9009 0.8611 0.8898 70,354 +0.00(+0.00%)
Feb 21, 2017 0.8898 0.9376 0.8898 0.8898 91,824 -0.01(-1.35%)
Feb 17, 2017 0.9019 0.9019 0.9019 0 +0.03(+3.59%)
Feb 16, 2017 0.8898 0.8991 0.8433 0.8706 26,783 -0.00(-0.56%)
Feb 15, 2017 0.8611 0.8801 0.8419 0.8755 88,377 +0.01(+1.71%)
Feb 14, 2017 0.8434 0.8802 0.8429 0.8608 13,754 -0.01(-1.08%)
Feb 13, 2017 0.8611 0.8706 0.8419 0.8701 34,404 +0.02(+2.19%)
Feb 10, 2017 0.8737 0.8737 0.8419 0.8515 41,950 -0.01(-1.11%)
Feb 09, 2017 0.8754 0.8802 0.8419 0.8611 16,238 +0.00(+0.27%)
Feb 08, 2017 0.8419 0.8898 0.8419 0.8588 33,800 +0.02(+2.00%)
Feb 07, 2017 0.8561 0.8802 0.8333 0.8419 9,111 -0.03(-3.21%)
Feb 06, 2017 0.8898 0.8898 0.8155 0.8699 69,429 +0.01(+1.28%)
Feb 03, 2017 0.8706 0.8706 0.8151 0.8589 69,754 +0.02(+2.01%)
Feb 02, 2017 0.8611 0.8611 0.8142 0.8419 59,465 +0.01(+1.17%)
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.