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

Sify Techs Ltd ADR (NQ: SIFY )

1.220 +0.030 (+2.51%)
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 (%)
Aug 31, 2011 4.608 4.608 4.265 4.450 912,499 +0.06(+1.48%)
Aug 30, 2011 4.348 4.496 4.172 4.385 1,107,816 +0.23(+5.58%)
Aug 29, 2011 4.024 4.209 4.005 4.153 815,105 +0.16(+3.94%)
Aug 26, 2011 3.977 4.070 3.857 3.996 501,581 +0.07(+1.89%)
Aug 25, 2011 4.033 4.071 3.847 3.922 346,485 -0.08(-2.08%)
Aug 24, 2011 4.042 4.079 3.857 4.005 391,547 -0.05(-1.14%)
Aug 23, 2011 3.820 4.061 3.727 4.051 1,045,910 +0.34(+9.25%)
Aug 22, 2011 3.996 4.098 3.708 3.708 974,256 -0.26(-6.54%)
Aug 19, 2011 3.829 4.079 3.820 3.968 534,336 -0.08(-2.06%)
Aug 18, 2011 4.033 4.116 3.801 4.051 1,209,058 -0.15(-3.53%)
Aug 17, 2011 4.357 4.385 4.098 4.200 567,977 -0.09(-2.16%)
Aug 16, 2011 4.329 4.431 4.265 4.292 702,111 -0.24(-5.32%)
Aug 15, 2011 4.469 4.589 4.404 4.533 909,640 +0.24(+5.62%)
Aug 12, 2011 4.190 4.404 4.125 4.292 1,054,519 +0.19(+4.75%)
Aug 11, 2011 4.079 4.190 4.033 4.098 802,377 +0.12(+3.03%)
Aug 10, 2011 4.098 4.107 3.931 3.977 763,700 -0.18(-4.24%)
Aug 09, 2011 4.098 4.172 3.866 4.153 1,594,919 +0.33(+8.74%)
Aug 08, 2011 4.098 4.172 3.801 3.820 2,110,188 -0.79(-17.10%)
Aug 05, 2011 4.589 4.728 4.181 4.608 2,109,115 +0.24(+5.52%)
Aug 04, 2011 4.598 4.830 4.237 4.367 2,340,211 -0.47(-9.77%)
Aug 03, 2011 4.654 4.858 4.561 4.839 1,883,327 +0.26(+5.67%)
Aug 02, 2011 4.941 5.182 4.469 4.580 3,187,406 -0.50(-9.85%)
Aug 01, 2011 4.858 5.256 4.784 5.080 4,722,364 +0.54(+11.84%)
Jul 29, 2011 4.172 4.552 4.079 4.543 4,066,207 +0.82(+21.89%)
Jul 28, 2011 3.782 3.977 3.727 3.727 1,175,343 -0.04(-0.99%)
Jul 27, 2011 3.792 3.903 3.708 3.764 927,202 -0.04(-0.98%)
Jul 26, 2011 3.940 3.996 3.699 3.801 1,856,953 -0.19(-4.65%)
Jul 25, 2011 4.125 4.172 3.940 3.986 1,434,426 -0.11(-2.71%)
Jul 22, 2011 4.163 4.292 3.718 4.098 5,269,909 -0.21(-4.95%)
Jul 21, 2011 5.321 5.433 4.265 4.311 4,885,038 -0.95(-18.13%)
Jul 20, 2011 5.525 5.646 5.210 5.266 1,647,991 -0.24(-4.38%)
Jul 19, 2011 5.980 6.007 5.419 5.507 2,681,984 -0.32(-5.41%)
Jul 18, 2011 5.655 5.952 5.627 5.822 2,893,318 +0.18(+3.12%)
Jul 15, 2011 5.275 5.664 5.238 5.646 3,133,577 +0.52(+10.13%)
Jul 14, 2011 5.043 5.303 4.904 5.127 2,118,394 +0.24(+4.93%)
Jul 13, 2011 4.876 4.988 4.756 4.886 1,008,639 +0.19(+3.94%)
Jul 12, 2011 4.830 5.006 4.682 4.700 1,030,776 -0.20(-4.16%)
Jul 11, 2011 4.923 5.192 4.830 4.904 1,181,387 -0.07(-1.49%)
Jul 08, 2011 4.700 5.053 4.561 4.978 1,433,465 +0.13(+2.68%)
Jul 07, 2011 5.368 5.405 4.774 4.849 2,740,744 -0.32(-6.10%)
Jul 06, 2011 4.960 5.386 4.960 5.164 3,248,582 +0.18(+3.53%)
Jul 05, 2011 4.524 5.034 4.469 4.988 2,857,273 +0.59(+13.50%)
Jul 01, 2011 4.320 4.431 4.292 4.394 627,324 +0.12(+2.82%)
Jun 30, 2011 4.311 4.524 4.265 4.274 1,212,160 -0.01(-0.22%)
Jun 29, 2011 4.246 4.404 4.135 4.283 1,409,530 +0.11(+2.67%)
Jun 28, 2011 3.968 4.255 3.940 4.172 1,498,811 +0.24(+6.13%)
Jun 27, 2011 4.098 4.209 3.903 3.931 887,073 -0.14(-3.42%)
Jun 24, 2011 4.125 4.209 4.024 4.070 1,132,926 +0.08(+2.09%)
Jun 23, 2011 3.773 4.024 3.736 3.986 868,727 +0.13(+3.37%)
Jun 22, 2011 3.931 4.144 3.829 3.857 1,613,045 -0.09(-2.35%)
Jun 21, 2011 3.699 3.996 3.616 3.949 1,910,351 +0.24(+6.50%)
Jun 20, 2011 3.690 3.866 3.579 3.708 1,280,130 -0.13(-3.38%)
Jun 17, 2011 3.996 4.033 3.820 3.838 821,328 -0.11(-2.82%)
Jun 16, 2011 4.042 4.144 3.875 3.949 1,315,935 -0.09(-2.29%)
Jun 15, 2011 4.033 4.200 3.949 4.042 1,226,317 +0.02(+0.46%)
Jun 14, 2011 3.986 4.274 3.986 4.024 1,762,863 +0.09(+2.36%)
Jun 13, 2011 4.051 4.218 3.801 3.931 1,222,084 -0.12(-2.97%)
Jun 10, 2011 4.218 4.245 3.986 4.051 1,177,145 -0.19(-4.59%)
Jun 09, 2011 4.051 4.496 4.005 4.246 1,560,504 +0.20(+5.05%)
Jun 08, 2011 4.265 4.329 4.033 4.042 1,358,285 -0.27(-6.24%)
Jun 07, 2011 4.450 4.468 4.190 4.311 1,529,147 -0.12(-2.72%)
Jun 06, 2011 4.876 4.886 4.404 4.431 2,404,689 -0.42(-8.60%)
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.