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 (%)
Feb 29, 2008 4.552 4.552 4.357 4.357 104,777 -0.21(-4.67%)
Feb 28, 2008 4.469 4.570 4.311 4.570 171,094 +0.10(+2.28%)
Feb 27, 2008 4.459 4.478 4.367 4.469 77,886 +0.04(+0.84%)
Feb 26, 2008 4.394 4.459 4.329 4.431 112,572 +0.04(+0.84%)
Feb 25, 2008 4.320 4.431 4.311 4.394 63,280 +0.05(+1.07%)
Feb 22, 2008 4.394 4.469 4.265 4.348 163,080 -0.08(-1.88%)
Feb 21, 2008 4.329 4.450 4.274 4.431 184,191 +0.06(+1.49%)
Feb 20, 2008 4.487 4.487 4.265 4.367 174,876 -0.13(-2.89%)
Feb 19, 2008 4.404 4.506 4.320 4.496 133,621 +0.10(+2.32%)
Feb 18, 2008 4.441 4.441 4.311 4.394 96,117 +0.00(+0.00%)
Feb 15, 2008 4.441 4.441 4.311 4.394 96,117 -0.01(-0.21%)
Feb 14, 2008 4.431 4.469 4.348 4.404 70,810 -0.01(-0.21%)
Feb 13, 2008 4.404 4.515 4.311 4.413 132,456 -0.03(-0.63%)
Feb 12, 2008 4.478 4.570 4.404 4.441 105,368 -0.04(-0.83%)
Feb 11, 2008 4.608 4.608 4.394 4.478 108,671 -0.05(-1.02%)
Feb 08, 2008 4.515 4.561 4.431 4.524 108,762 +0.01(+0.21%)
Feb 07, 2008 4.515 4.543 4.441 4.515 86,443 +0.00(+0.00%)
Feb 06, 2008 4.608 4.635 4.487 4.515 101,141 -0.10(-2.21%)
Feb 05, 2008 4.774 4.858 4.589 4.617 159,253 -0.20(-4.23%)
Feb 04, 2008 4.793 4.969 4.774 4.821 227,318 -0.05(-0.95%)
Feb 01, 2008 4.552 4.867 4.487 4.867 358,587 +0.44(+9.83%)
Jan 31, 2008 4.237 4.496 4.200 4.431 203,869 +0.05(+1.05%)
Jan 30, 2008 4.450 4.533 4.367 4.385 103,258 -0.02(-0.42%)
Jan 29, 2008 4.190 4.431 4.181 4.404 187,285 +0.20(+4.86%)
Jan 28, 2008 4.376 4.385 4.200 4.200 129,136 -0.12(-2.79%)
Jan 25, 2008 4.404 4.487 4.274 4.320 191,608 +0.06(+1.30%)
Jan 24, 2008 4.311 4.431 4.265 4.265 208,937 -0.02(-0.43%)
Jan 23, 2008 4.320 4.320 3.996 4.283 221,755 -0.12(-2.74%)
Jan 22, 2008 3.894 4.404 3.801 4.404 519,923 +0.27(+6.50%)
Jan 21, 2008 4.172 4.237 4.079 4.135 218,034 +0.00(+0.00%)
Jan 18, 2008 4.172 4.237 4.079 4.135 218,034 -0.02(-0.45%)
Jan 17, 2008 4.255 4.284 4.135 4.153 232,173 -0.02(-0.44%)
Jan 16, 2008 4.246 4.348 4.172 4.172 280,752 -0.17(-3.85%)
Jan 15, 2008 4.431 4.487 4.265 4.339 256,994 -0.19(-4.29%)
Jan 14, 2008 4.329 4.635 4.329 4.533 201,971 +0.18(+4.04%)
Jan 11, 2008 4.357 4.478 4.283 4.357 286,003 -0.03(-0.63%)
Jan 10, 2008 4.135 4.515 4.079 4.385 812,634 +0.15(+3.50%)
Jan 09, 2008 4.626 4.626 4.088 4.237 641,914 -0.36(-7.86%)
Jan 08, 2008 4.784 4.784 4.552 4.598 144,842 -0.07(-1.59%)
Jan 07, 2008 4.737 4.737 4.552 4.672 168,683 +0.01(+0.20%)
Jan 04, 2008 4.812 4.812 4.645 4.663 229,238 -0.16(-3.27%)
Jan 03, 2008 4.821 4.923 4.756 4.821 159,895 +0.01(+0.19%)
Jan 02, 2008 4.951 4.951 4.765 4.812 153,509 -0.08(-1.70%)
Jan 01, 2008 4.867 4.895 4.784 4.895 335,971 +0.00(+0.00%)
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%)
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.