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

Sify Techs Ltd ADR (NQ: SIFY )

1.250 +0.030 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2012 1.956 1.984 1.938 1.947 69,030 +0.04(+1.94%)
Aug 30, 2012 1.910 1.956 1.891 1.910 54,046 -0.02(-0.96%)
Aug 29, 2012 1.919 1.965 1.910 1.928 37,480 -0.04(-1.89%)
Aug 27, 2012 1.919 1.975 1.901 1.965 59,071 +0.07(+3.92%)
Aug 24, 2012 1.901 1.938 1.882 1.891 193,348 -0.05(-2.39%)
Aug 23, 2012 1.910 1.956 1.910 1.938 44,624 +0.00(+0.00%)
Aug 22, 2012 1.938 1.984 1.929 1.938 40,276 -0.03(-1.41%)
Aug 21, 2012 1.919 1.965 1.901 1.965 48,629 +0.04(+1.92%)
Aug 20, 2012 1.956 1.956 1.891 1.928 63,170 -0.02(-0.95%)
Aug 17, 2012 1.947 1.966 1.928 1.947 50,539 +0.00(+0.00%)
Aug 16, 2012 1.947 1.975 1.947 1.947 70,344 +0.00(+0.00%)
Aug 15, 2012 1.938 1.965 1.901 1.947 55,584 +0.03(+1.45%)
Aug 14, 2012 1.919 1.956 1.891 1.919 79,997 +0.03(+1.47%)
Aug 13, 2012 1.938 1.947 1.873 1.891 52,197 -0.03(-1.45%)
Aug 10, 2012 1.947 1.947 1.910 1.919 26,977 -0.03(-1.43%)
Aug 09, 2012 1.919 1.956 1.910 1.947 26,053 -0.03(-1.41%)
Aug 08, 2012 1.965 1.975 1.910 1.975 52,088 +0.00(+0.00%)
Aug 07, 2012 1.965 1.993 1.891 1.975 75,755 +0.02(+0.95%)
Aug 06, 2012 1.919 1.993 1.901 1.956 144,435 +0.00(+0.00%)
Aug 03, 2012 1.956 1.993 1.938 1.956 106,268 +0.03(+1.44%)
Aug 02, 2012 1.956 2.030 1.910 1.928 115,864 -0.03(-1.42%)
Aug 01, 2012 2.002 2.021 1.956 1.956 71,442 -0.06(-3.21%)
Jul 31, 2012 1.965 2.021 1.965 2.021 40,807 +0.03(+1.40%)
Jul 30, 2012 1.993 2.030 1.975 1.993 48,405 +0.03(+1.42%)
Jul 27, 2012 1.965 2.002 1.928 1.965 65,745 +0.00(+0.00%)
Jul 26, 2012 1.965 1.993 1.928 1.965 88,372 +0.00(+0.00%)
Jul 25, 2012 2.012 2.067 1.938 1.965 58,587 -0.06(-3.20%)
Jul 24, 2012 2.114 2.183 2.012 2.030 138,866 -0.10(-4.78%)
Jul 23, 2012 2.104 2.142 2.086 2.132 98,662 +0.02(+0.88%)
Jul 20, 2012 2.160 2.188 2.114 2.114 81,261 -0.08(-3.80%)
Jul 19, 2012 2.225 2.225 2.123 2.197 52,757 -0.04(-1.66%)
Jul 18, 2012 2.086 2.234 2.086 2.234 53,486 +0.12(+5.70%)
Jul 17, 2012 2.206 2.271 2.095 2.114 98,952 -0.11(-4.80%)
Jul 16, 2012 2.271 2.308 2.197 2.220 74,698 -0.00(-0.21%)
Jul 13, 2012 2.169 2.262 2.160 2.225 79,471 +0.04(+1.69%)
Jul 12, 2012 2.132 2.206 2.086 2.188 37,884 +0.02(+0.85%)
Jul 11, 2012 2.225 2.234 2.132 2.169 55,993 +0.00(+0.00%)
Jul 10, 2012 2.383 2.383 2.142 2.169 116,928 -0.12(-5.26%)
Jul 09, 2012 2.299 2.318 2.253 2.290 45,490 -0.03(-1.20%)
Jul 06, 2012 2.308 2.363 2.244 2.318 72,494 +0.00(+0.00%)
Jul 05, 2012 2.271 2.373 2.225 2.318 132,239 +0.05(+2.04%)
Jul 03, 2012 2.197 2.271 2.179 2.271 24,653 +0.07(+3.38%)
Jul 02, 2012 2.281 2.299 2.160 2.197 158,183 -0.04(-1.66%)
Jun 29, 2012 2.234 2.373 2.234 2.234 219,309 +0.03(+1.26%)
Jun 28, 2012 2.067 2.253 2.049 2.206 168,719 +0.06(+3.03%)
Jun 27, 2012 2.002 2.225 2.002 2.142 256,253 +0.16(+7.94%)
Jun 26, 2012 1.947 1.993 1.928 1.984 65,336 +0.03(+1.42%)
Jun 25, 2012 1.993 1.993 1.891 1.956 97,402 -0.04(-1.86%)
Jun 22, 2012 1.891 1.993 1.889 1.993 103,302 +0.09(+4.88%)
Jun 21, 2012 1.882 1.919 1.873 1.901 112,787 -0.01(-0.49%)
Jun 20, 2012 1.854 1.928 1.854 1.910 192,314 +0.06(+3.00%)
Jun 19, 2012 1.910 1.928 1.826 1.854 364,414 -0.04(-1.96%)
Jun 18, 2012 1.854 1.919 1.836 1.891 132,755 +0.06(+3.55%)
Jun 15, 2012 1.993 2.040 1.808 1.826 612,265 -0.18(-8.80%)
Jun 14, 2012 1.984 2.021 1.975 2.002 72,469 -0.01(-0.46%)
Jun 13, 2012 2.030 2.058 1.975 2.012 57,941 -0.04(-1.81%)
Jun 12, 2012 2.002 2.104 1.956 2.049 58,251 +0.04(+1.84%)
Jun 11, 2012 2.151 2.169 2.002 2.012 102,007 -0.12(-5.65%)
Jun 08, 2012 2.151 2.160 2.058 2.132 149,667 -0.04(-1.71%)
Jun 07, 2012 2.086 2.216 2.058 2.169 302,209 +0.13(+6.36%)
Jun 06, 2012 1.975 2.067 1.975 2.040 143,501 +0.06(+3.29%)
Jun 05, 2012 1.882 2.002 1.865 1.975 75,119 +0.06(+3.40%)
Jun 04, 2012 1.919 1.928 1.761 1.910 188,694 -0.02(-0.96%)
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.