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 (%)
Mar 31, 2011 3.430 3.458 3.198 3.328 531,863 -0.08(-2.45%)
Mar 30, 2011 3.467 3.606 3.365 3.412 1,611,336 +0.05(+1.38%)
Mar 29, 2011 3.078 3.384 3.078 3.365 1,763,142 +0.28(+9.17%)
Mar 28, 2011 3.282 3.282 3.078 3.083 537,131 -0.11(-3.48%)
Mar 25, 2011 3.171 3.226 3.059 3.194 489,155 +0.05(+1.62%)
Mar 24, 2011 3.300 3.356 3.143 3.143 752,745 -0.10(-3.00%)
Mar 23, 2011 3.245 3.393 3.078 3.240 1,297,851 -0.02(-0.71%)
Mar 22, 2011 3.134 3.402 3.096 3.263 2,038,087 +0.17(+5.39%)
Mar 21, 2011 3.105 3.152 2.994 3.096 1,139,989 +0.08(+2.77%)
Mar 18, 2011 2.957 3.069 2.892 3.013 706,361 +0.09(+3.17%)
Mar 17, 2011 3.032 3.032 2.874 2.920 476,422 +0.07(+2.61%)
Mar 16, 2011 2.800 3.143 2.781 2.846 2,099,686 +0.05(+1.66%)
Mar 15, 2011 2.707 2.874 2.679 2.800 809,215 -0.08(-2.89%)
Mar 14, 2011 2.791 3.032 2.791 2.883 950,957 +0.06(+2.30%)
Mar 11, 2011 2.689 2.930 2.661 2.818 552,670 +0.13(+4.83%)
Mar 10, 2011 2.855 2.967 2.689 2.689 1,024,356 -0.26(-8.80%)
Mar 09, 2011 2.772 3.013 2.753 2.948 1,422,823 +0.21(+7.80%)
Mar 08, 2011 2.559 2.735 2.503 2.735 1,135,380 +0.21(+8.46%)
Mar 07, 2011 2.549 2.689 2.503 2.522 393,103 -0.06(-2.51%)
Mar 04, 2011 2.531 2.689 2.457 2.587 423,066 +0.02(+0.72%)
Mar 03, 2011 2.503 2.642 2.475 2.568 401,772 +0.09(+3.75%)
Mar 02, 2011 2.475 2.577 2.410 2.475 285,773 -0.04(-1.48%)
Mar 01, 2011 2.485 2.642 2.485 2.512 770,733 +0.03(+1.12%)
Feb 28, 2011 2.410 2.485 2.365 2.485 336,622 +0.06(+2.68%)
Feb 25, 2011 2.336 2.503 2.336 2.420 422,296 +0.11(+4.82%)
Feb 24, 2011 2.410 2.420 2.179 2.308 726,197 -0.07(-3.11%)
Feb 23, 2011 2.512 2.512 2.345 2.383 419,473 -0.12(-4.81%)
Feb 22, 2011 2.512 2.549 2.384 2.503 600,465 -0.03(-1.10%)
Feb 18, 2011 2.549 2.587 2.522 2.531 256,138 -0.01(-0.36%)
Feb 17, 2011 2.587 2.689 2.540 2.540 382,537 -0.04(-1.44%)
Feb 16, 2011 2.633 2.689 2.559 2.577 301,352 -0.02(-0.71%)
Feb 15, 2011 2.689 2.726 2.587 2.596 514,529 -0.06(-2.10%)
Feb 14, 2011 2.735 2.865 2.596 2.651 1,341,340 -0.04(-1.38%)
Feb 11, 2011 2.364 2.726 2.364 2.689 1,854,369 +0.34(+14.62%)
Feb 10, 2011 2.290 2.457 2.244 2.345 829,044 +0.07(+3.27%)
Feb 09, 2011 2.262 2.327 2.262 2.271 174,229 +0.00(+0.00%)
Feb 08, 2011 2.355 2.383 2.253 2.271 318,497 -0.06(-2.39%)
Feb 07, 2011 2.410 2.438 2.318 2.327 425,863 -0.06(-2.71%)
Feb 04, 2011 2.485 2.531 2.373 2.392 629,639 -0.06(-2.27%)
Feb 03, 2011 2.281 2.540 2.244 2.447 1,475,836 +0.15(+6.45%)
Feb 02, 2011 2.271 2.327 2.234 2.299 403,540 +0.06(+2.90%)
Feb 01, 2011 2.179 2.290 2.160 2.234 648,410 +0.07(+3.43%)
Jan 31, 2011 2.336 2.373 2.142 2.160 736,332 -0.19(-7.90%)
Jan 28, 2011 2.401 2.522 2.336 2.345 635,022 -0.07(-3.07%)
Jan 27, 2011 2.420 2.512 2.373 2.420 685,316 +0.01(+0.38%)
Jan 26, 2011 2.512 2.512 2.345 2.410 617,731 -0.06(-2.26%)
Jan 25, 2011 2.410 2.577 2.383 2.466 765,477 +0.00(+0.00%)
Jan 24, 2011 2.596 2.651 2.401 2.466 1,122,144 -0.17(-6.34%)
Jan 21, 2011 2.633 2.892 2.549 2.633 1,678,491 -0.09(-3.40%)
Jan 20, 2011 2.846 2.967 2.614 2.726 1,872,411 -0.17(-5.77%)
Jan 19, 2011 3.134 3.300 2.781 2.892 3,418,273 -0.21(-6.87%)
Jan 18, 2011 2.596 3.236 2.587 3.106 5,253,829 +0.44(+16.32%)
Jan 14, 2011 2.392 2.679 2.336 2.670 2,877,263 +0.33(+14.29%)
Jan 13, 2011 2.364 2.503 2.225 2.336 1,369,878 +0.06(+2.44%)
Jan 12, 2011 2.410 2.410 2.244 2.281 729,964 -0.04(-1.60%)
Jan 11, 2011 2.318 2.540 2.318 2.318 2,495,893 +0.02(+0.81%)
Jan 10, 2011 2.095 2.494 2.095 2.299 4,055,853 +0.16(+7.36%)
Jan 07, 2011 2.086 2.160 2.040 2.142 522,923 +0.10(+5.00%)
Jan 06, 2011 2.040 2.253 2.040 2.040 1,990,237 +0.02(+0.92%)
Jan 05, 2011 1.993 2.049 1.965 2.021 321,713 +0.04(+1.87%)
Jan 04, 2011 2.049 2.104 1.975 1.984 406,277 -0.05(-2.28%)
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.