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

Sify Techs Ltd ADR (NQ: SIFY )

1.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
May 24, 2011 4.951 5.766 4.904 5.210 16,211,643 +1.10(+26.86%)
May 23, 2011 4.190 4.265 4.033 4.107 1,398,889 -0.29(-6.54%)
May 20, 2011 4.357 4.598 4.283 4.394 1,926,183 +0.00(+0.00%)
May 19, 2011 4.394 4.654 4.107 4.394 3,619,354 +0.11(+2.60%)
May 18, 2011 4.135 4.404 4.051 4.283 2,633,449 +0.28(+6.94%)
May 17, 2011 4.051 4.125 3.922 4.005 2,886,267 -0.08(-2.04%)
May 16, 2011 4.849 4.904 4.061 4.088 4,765,998 -0.83(-16.79%)
May 13, 2011 4.923 5.108 4.784 4.914 1,793,834 -0.03(-0.56%)
May 12, 2011 4.886 5.136 4.756 4.941 2,492,872 +0.04(+0.76%)
May 11, 2011 5.266 5.368 4.737 4.904 3,302,955 -0.32(-6.04%)
May 10, 2011 5.127 5.396 4.932 5.219 3,862,964 +0.01(+0.18%)
May 09, 2011 5.340 5.442 5.145 5.210 3,219,284 -0.22(-4.10%)
May 06, 2011 6.007 6.017 5.173 5.433 4,466,626 -0.33(-5.79%)
May 05, 2011 6.054 6.434 5.627 5.766 5,334,432 -0.26(-4.31%)
May 04, 2011 5.396 6.193 5.312 6.026 5,534,309 +0.56(+10.17%)
May 03, 2011 5.878 6.248 5.210 5.470 9,209,526 -0.79(-12.59%)
May 02, 2011 6.434 7.454 6.211 6.258 8,297,358 -1.39(-18.18%)
Apr 29, 2011 7.695 7.917 7.574 7.648 5,595,294 +0.10(+1.35%)
Apr 28, 2011 7.074 7.602 6.981 7.546 7,199,538 +0.57(+8.10%)
Apr 27, 2011 6.768 7.176 6.397 6.981 5,799,766 +0.29(+4.29%)
Apr 26, 2011 6.703 6.999 6.490 6.693 6,894,674 +0.35(+5.56%)
Apr 25, 2011 6.230 6.462 6.026 6.341 3,138,054 +0.36(+6.01%)
Apr 21, 2011 5.831 6.137 5.488 5.981 3,273,353 +0.20(+3.40%)
Apr 20, 2011 6.369 6.490 5.535 5.785 6,326,109 -0.20(-3.41%)
Apr 19, 2011 5.739 6.258 5.711 5.989 7,198,932 +0.56(+10.24%)
Apr 18, 2011 5.155 5.516 4.941 5.433 2,833,810 +0.05(+0.86%)
Apr 15, 2011 5.535 5.609 4.821 5.386 5,510,646 -0.15(-2.68%)
Apr 14, 2011 5.275 5.980 5.238 5.535 7,847,253 +0.52(+10.35%)
Apr 13, 2011 4.450 5.136 4.302 5.015 2,483,318 +0.78(+18.38%)
Apr 12, 2011 4.311 4.533 4.125 4.237 2,358,478 +0.05(+1.11%)
Apr 11, 2011 3.940 4.227 3.931 4.190 1,594,484 +0.28(+7.11%)
Apr 08, 2011 4.033 4.163 3.894 3.912 787,402 -0.15(-3.65%)
Apr 07, 2011 4.005 4.144 3.866 4.061 1,201,141 +0.16(+4.04%)
Apr 06, 2011 3.801 4.024 3.792 3.903 1,297,309 +0.16(+4.21%)
Apr 05, 2011 3.551 3.847 3.532 3.745 1,027,519 +0.14(+3.86%)
Apr 04, 2011 3.477 3.690 3.402 3.606 1,240,601 +0.22(+6.58%)
Apr 01, 2011 3.532 3.532 3.347 3.384 471,885 +0.06(+1.67%)
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%)
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.