Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sify Techs Ltd ADR (NQ: SIFY )

1.220 +0.030 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2007 4.867 4.895 4.784 4.895 335,971 -0.04(-0.75%)
Dec 28, 2007 5.034 5.127 4.895 4.932 146,094 -0.02(-0.37%)
Dec 27, 2007 4.978 5.155 4.923 4.951 292,061 -0.13(-2.55%)
Dec 26, 2007 4.867 5.099 4.867 5.080 253,488 +0.09(+1.86%)
Dec 24, 2007 4.839 5.053 4.839 4.988 92,633 +0.11(+2.28%)
Dec 21, 2007 4.867 4.988 4.774 4.876 346,209 +0.03(+0.57%)
Dec 20, 2007 4.932 5.062 4.802 4.849 229,826 -0.06(-1.32%)
Dec 19, 2007 4.784 4.960 4.775 4.914 268,854 +0.12(+2.51%)
Dec 18, 2007 4.728 4.960 4.700 4.793 404,304 +0.02(+0.39%)
Dec 17, 2007 5.164 5.164 4.728 4.774 364,365 -0.43(-8.20%)
Dec 14, 2007 5.442 5.442 5.117 5.201 376,863 -0.26(-4.75%)
Dec 13, 2007 5.525 5.590 5.460 5.460 191,302 -0.10(-1.83%)
Dec 12, 2007 5.674 5.674 5.535 5.562 211,342 +0.05(+0.84%)
Dec 11, 2007 5.627 5.711 5.479 5.516 284,595 -0.11(-1.98%)
Dec 10, 2007 5.702 5.748 5.627 5.627 160,713 -0.07(-1.30%)
Dec 07, 2007 5.785 5.868 5.664 5.702 168,811 -0.06(-1.13%)
Dec 06, 2007 5.831 5.868 5.729 5.766 184,002 -0.04(-0.64%)
Dec 05, 2007 5.702 5.822 5.590 5.803 234,631 +0.19(+3.47%)
Dec 04, 2007 5.683 5.702 5.581 5.609 120,789 -0.07(-1.30%)
Dec 03, 2007 5.841 5.896 5.627 5.683 273,570 -0.21(-3.62%)
Nov 30, 2007 6.017 6.100 5.859 5.896 213,006 +0.01(+0.16%)
Nov 29, 2007 5.794 6.109 5.794 5.887 215,725 +0.05(+0.79%)
Nov 28, 2007 5.822 5.952 5.776 5.841 191,802 +0.11(+1.94%)
Nov 27, 2007 5.813 5.841 5.618 5.729 223,021 -0.07(-1.28%)
Nov 26, 2007 5.952 6.072 5.803 5.803 153,026 -0.13(-2.19%)
Nov 23, 2007 5.868 5.989 5.868 5.933 52,702 +0.06(+1.11%)
Nov 21, 2007 5.989 6.063 5.868 5.868 242,494 -0.19(-3.06%)
Nov 20, 2007 6.147 6.258 5.952 6.054 209,414 -0.12(-1.95%)
Nov 19, 2007 5.998 6.258 5.841 6.174 566,805 +0.11(+1.83%)
Nov 16, 2007 6.211 6.239 5.998 6.063 128,941 -0.04(-0.61%)
Nov 15, 2007 6.434 6.434 6.045 6.100 317,668 -0.21(-3.38%)
Nov 14, 2007 6.230 6.452 6.165 6.313 233,313 +0.24(+4.03%)
Nov 13, 2007 5.952 6.184 5.952 6.069 189,148 +0.21(+3.58%)
Nov 12, 2007 5.998 6.109 5.822 5.859 281,821 -0.10(-1.71%)
Nov 09, 2007 6.007 6.137 5.933 5.961 266,190 -0.17(-2.72%)
Nov 08, 2007 6.443 6.564 5.887 6.128 702,648 -0.34(-5.30%)
Nov 07, 2007 6.545 6.629 6.471 6.471 317,319 -0.17(-2.51%)
Nov 06, 2007 6.916 6.925 6.554 6.638 331,040 -0.19(-2.72%)
Nov 05, 2007 6.860 6.897 6.777 6.823 182,823 -0.09(-1.34%)
Nov 02, 2007 7.027 7.074 6.851 6.916 197,554 -0.14(-1.97%)
Nov 01, 2007 7.111 7.194 6.823 7.055 448,786 -0.10(-1.42%)
Oct 31, 2007 7.185 7.287 7.037 7.157 428,501 +0.00(+0.00%)
Oct 30, 2007 7.250 7.259 7.157 7.157 218,206 -0.09(-1.28%)
Oct 29, 2007 7.324 7.333 7.166 7.250 331,720 +0.06(+0.77%)
Oct 26, 2007 7.333 7.417 7.148 7.194 201,094 -0.03(-0.39%)
Oct 25, 2007 7.435 7.454 7.185 7.222 187,711 -0.12(-1.64%)
Oct 24, 2007 7.741 7.852 7.259 7.342 673,367 -0.70(-8.76%)
Oct 23, 2007 7.574 8.093 7.574 8.047 516,934 +0.65(+8.77%)
Oct 22, 2007 7.259 7.519 7.250 7.398 239,246 +0.06(+0.76%)
Oct 19, 2007 7.880 7.880 7.333 7.342 311,175 -0.37(-4.81%)
Oct 18, 2007 7.658 7.927 7.658 7.713 256,163 -0.11(-1.42%)
Oct 17, 2007 7.825 8.056 7.732 7.825 209,062 +0.08(+1.08%)
Oct 16, 2007 7.991 8.103 7.704 7.741 337,904 -0.44(-5.33%)
Oct 15, 2007 7.936 8.242 7.889 8.177 322,465 +0.21(+2.62%)
Oct 12, 2007 7.982 8.130 7.908 7.968 186,533 +0.07(+0.88%)
Oct 11, 2007 8.594 8.603 7.889 7.899 493,496 -0.64(-7.49%)
Oct 10, 2007 8.260 8.575 8.186 8.538 389,576 +0.32(+3.95%)
Oct 09, 2007 8.251 8.344 8.075 8.214 278,792 +0.09(+1.14%)
Oct 08, 2007 8.001 8.687 8.001 8.121 963,737 +0.03(+0.34%)
Oct 05, 2007 8.112 8.325 7.973 8.093 326,347 +0.00(+0.00%)
Oct 04, 2007 7.880 8.186 7.880 8.093 242,239 +0.13(+1.63%)
Oct 03, 2007 8.066 8.270 7.862 7.964 281,343 -0.12(-1.49%)
Oct 02, 2007 7.899 8.399 7.834 8.084 614,032 +0.19(+2.35%)
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.