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

Sify Techs Ltd ADR (NQ: SIFY )

1.270 +0.020 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2012 1.928 1.938 1.743 1.854 231,823 -0.06(-2.91%)
Nov 29, 2012 1.808 2.021 1.799 1.910 636,528 +0.14(+7.85%)
Nov 28, 2012 1.826 1.863 1.724 1.771 165,999 -0.04(-2.05%)
Nov 27, 2012 1.650 1.891 1.650 1.808 313,432 +0.16(+9.55%)
Nov 26, 2012 1.641 1.678 1.641 1.650 41,837 +0.02(+1.14%)
Nov 23, 2012 1.632 1.724 1.632 1.632 58,368 +0.00(+0.00%)
Nov 21, 2012 1.632 1.706 1.632 1.632 42,807 -0.02(-1.12%)
Nov 20, 2012 1.687 1.715 1.641 1.650 50,476 -0.04(-2.20%)
Nov 19, 2012 1.632 1.720 1.632 1.687 71,248 +0.06(+4.00%)
Nov 16, 2012 1.669 1.687 1.622 1.622 140,146 -0.06(-3.32%)
Nov 15, 2012 1.669 1.697 1.669 1.678 39,908 +0.00(+0.00%)
Nov 14, 2012 1.752 1.780 1.678 1.678 95,042 -0.08(-4.74%)
Nov 13, 2012 1.715 1.771 1.715 1.761 51,485 +0.01(+0.53%)
Nov 12, 2012 1.715 1.761 1.715 1.752 57,372 +0.02(+1.07%)
Nov 09, 2012 1.687 1.780 1.687 1.734 85,715 +0.02(+1.08%)
Nov 08, 2012 1.780 1.799 1.715 1.715 102,761 -0.06(-3.65%)
Nov 07, 2012 1.808 1.817 1.761 1.780 117,294 -0.07(-4.00%)
Nov 06, 2012 1.822 1.882 1.789 1.854 130,439 +0.04(+2.04%)
Nov 05, 2012 1.799 1.854 1.761 1.817 181,075 +0.04(+2.08%)
Nov 02, 2012 1.873 1.882 1.761 1.780 243,550 -0.05(-2.54%)
Nov 01, 2012 1.761 1.863 1.724 1.826 625,117 +0.15(+8.80%)
Oct 31, 2012 2.086 2.086 1.493 1.679 2,308,048 -0.37(-18.07%)
Oct 26, 2012 2.142 2.049 2.049 2.049 235,902 -0.10(-4.74%)
Oct 25, 2012 2.095 2.179 2.058 2.151 285,749 +0.09(+4.50%)
Oct 24, 2012 2.142 2.262 2.058 2.058 232,021 -0.06(-3.06%)
Oct 23, 2012 2.114 2.244 2.105 2.123 287,486 -0.20(-8.74%)
Oct 19, 2012 2.355 2.373 2.244 2.326 318,927 -0.07(-3.12%)
Oct 18, 2012 2.503 2.540 2.336 2.401 534,261 -0.11(-4.47%)
Oct 17, 2012 2.290 2.874 2.281 2.513 3,876,783 +0.39(+18.39%)
Oct 16, 2012 2.021 2.151 2.021 2.123 155,724 +0.09(+4.57%)
Oct 15, 2012 2.012 2.037 2.012 2.030 16,420 +0.02(+0.92%)
Oct 12, 2012 2.002 2.058 1.993 2.012 70,518 +0.02(+0.93%)
Oct 11, 2012 2.002 2.058 1.993 1.993 31,952 +0.00(+0.00%)
Oct 10, 2012 2.067 2.086 1.993 1.993 77,354 -0.07(-3.59%)
Oct 09, 2012 2.123 2.132 2.030 2.067 67,732 -0.08(-3.88%)
Oct 08, 2012 2.104 2.151 2.021 2.151 98,876 +0.06(+3.11%)
Oct 05, 2012 2.114 2.142 2.012 2.086 62,292 -0.05(-2.17%)
Oct 04, 2012 2.077 2.151 2.077 2.132 80,635 +0.03(+1.32%)
Oct 03, 2012 2.104 2.123 2.046 2.104 54,086 -0.01(-0.44%)
Oct 02, 2012 2.049 2.123 2.049 2.114 49,103 +0.02(+0.89%)
Oct 01, 2012 2.142 2.225 2.095 2.095 138,683 -0.04(-1.74%)
Sep 28, 2012 2.002 2.188 2.002 2.132 103,998 +0.11(+5.50%)
Sep 27, 2012 2.049 2.114 1.993 2.021 68,677 -0.03(-1.36%)
Sep 26, 2012 2.132 2.188 2.021 2.049 100,506 -0.11(-5.15%)
Sep 25, 2012 2.188 2.248 2.132 2.160 42,033 -0.04(-1.69%)
Sep 24, 2012 2.253 2.281 2.179 2.197 57,969 -0.09(-4.05%)
Sep 21, 2012 2.299 2.383 2.253 2.290 103,675 +0.05(+2.07%)
Sep 20, 2012 2.299 2.318 2.234 2.244 82,491 -0.09(-3.97%)
Sep 19, 2012 2.345 2.457 2.327 2.336 69,496 -0.05(-1.95%)
Sep 18, 2012 2.281 2.401 2.234 2.383 104,045 +0.06(+2.80%)
Sep 17, 2012 2.429 2.466 2.290 2.318 96,695 -0.11(-4.58%)
Sep 14, 2012 2.438 2.549 2.327 2.429 267,566 +0.02(+0.77%)
Sep 13, 2012 2.420 2.420 2.225 2.410 105,122 -0.05(-1.89%)
Sep 12, 2012 2.466 2.494 2.299 2.457 305,900 +0.04(+1.53%)
Sep 11, 2012 2.290 2.540 2.290 2.420 575,083 +0.16(+6.97%)
Sep 10, 2012 2.067 2.281 2.067 2.262 322,060 +0.19(+8.93%)
Sep 07, 2012 2.012 2.123 2.012 2.077 105,596 +0.06(+3.23%)
Sep 06, 2012 1.947 2.040 1.933 2.012 165,594 +0.06(+3.33%)
Sep 05, 2012 1.965 1.965 1.928 1.947 37,325 -0.01(-0.47%)
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.