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

Sify Techs Ltd ADR (NQ: SIFY )

1.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2010 1.233 1.252 1.205 1.244 57,180 +0.01(+0.86%)
Jun 29, 2010 1.224 1.261 1.224 1.233 42,390 -0.05(-3.62%)
Jun 25, 2010 1.307 1.307 1.270 1.279 16,664 -0.03(-2.13%)
Jun 24, 2010 1.298 1.316 1.289 1.307 36,025 +0.01(+0.71%)
Jun 23, 2010 1.252 1.298 1.252 1.298 24,645 +0.05(+3.70%)
Jun 22, 2010 1.289 1.316 1.252 1.252 33,576 -0.03(-2.17%)
Jun 21, 2010 1.279 1.316 1.270 1.279 82,117 -0.02(-1.43%)
Jun 18, 2010 1.298 1.363 1.279 1.298 21,015 +0.02(+1.45%)
Jun 17, 2010 1.307 1.326 1.279 1.279 23,248 +0.01(+0.73%)
Jun 16, 2010 1.305 1.305 1.252 1.270 40,335 -0.05(-3.52%)
Jun 15, 2010 1.261 1.316 1.252 1.316 42,629 +0.05(+3.65%)
Jun 14, 2010 1.270 1.298 1.252 1.270 46,335 +0.01(+0.73%)
Jun 11, 2010 1.233 1.289 1.224 1.261 27,290 +0.01(+0.75%)
Jun 10, 2010 1.252 1.279 1.242 1.252 41,407 +0.01(+0.75%)
Jun 09, 2010 1.261 1.261 1.242 1.242 21,149 -0.04(-2.90%)
Jun 08, 2010 1.298 1.298 1.224 1.279 53,337 -0.01(-0.73%)
Jun 07, 2010 1.326 1.344 1.289 1.289 11,517 -0.06(-4.13%)
Jun 04, 2010 1.344 1.354 1.307 1.344 17,963 +0.04(+2.84%)
Jun 03, 2010 1.372 1.372 1.298 1.307 34,382 -0.06(-4.08%)
Jun 02, 2010 1.307 1.363 1.307 1.363 26,335 +0.08(+6.52%)
Jun 01, 2010 1.316 1.332 1.279 1.279 61,825 -0.02(-1.43%)
May 28, 2010 1.307 1.335 1.279 1.298 56,387 -0.01(-0.71%)
May 27, 2010 1.307 1.354 1.298 1.307 30,159 +0.01(+0.71%)
May 26, 2010 1.326 1.354 1.298 1.298 55,079 +0.00(+0.00%)
May 25, 2010 1.316 1.344 1.252 1.298 114,642 -0.02(-1.41%)
May 24, 2010 1.354 1.428 1.307 1.316 70,596 +0.00(+0.00%)
May 21, 2010 1.252 1.344 1.252 1.316 53,637 +0.01(+0.71%)
May 20, 2010 1.335 1.409 1.270 1.307 106,104 -0.06(-4.73%)
May 19, 2010 1.446 1.456 1.372 1.372 87,284 -0.07(-5.13%)
May 18, 2010 1.474 1.502 1.446 1.446 56,272 -0.03(-1.89%)
May 17, 2010 1.493 1.502 1.409 1.474 91,621 -0.05(-3.05%)
May 14, 2010 1.465 1.530 1.428 1.520 155,267 +0.06(+3.80%)
May 13, 2010 1.419 1.557 1.400 1.465 231,593 +0.05(+3.27%)
May 12, 2010 1.418 1.465 1.400 1.418 74,135 +0.00(+0.00%)
May 11, 2010 1.437 1.446 1.391 1.418 37,521 -0.03(-1.92%)
May 10, 2010 1.456 1.502 1.446 1.446 82,469 +0.03(+1.96%)
May 07, 2010 1.456 1.502 1.400 1.418 122,807 -0.07(-4.96%)
May 06, 2010 1.474 1.530 1.428 1.492 251,355 -0.00(-0.01%)
May 05, 2010 1.502 1.520 1.465 1.493 71,186 -0.01(-0.62%)
May 04, 2010 1.530 1.567 1.502 1.502 112,057 -0.03(-1.82%)
May 03, 2010 1.585 1.594 1.530 1.530 93,254 -0.04(-2.36%)
Apr 30, 2010 1.567 1.569 1.539 1.567 60,911 -0.01(-0.59%)
Apr 29, 2010 1.567 1.604 1.548 1.576 58,641 +0.03(+1.80%)
Apr 28, 2010 1.576 1.576 1.548 1.548 67,005 -0.04(-2.34%)
Apr 27, 2010 1.632 1.632 1.557 1.585 133,107 -0.02(-1.16%)
Apr 26, 2010 1.650 1.687 1.604 1.604 129,337 +0.02(+1.17%)
Apr 23, 2010 1.724 1.724 1.576 1.585 388,514 -0.14(-8.06%)
Apr 22, 2010 1.641 1.761 1.641 1.724 185,176 +0.08(+5.08%)
Apr 21, 2010 1.752 1.752 1.622 1.641 130,765 -0.07(-4.32%)
Apr 20, 2010 1.687 1.771 1.669 1.715 234,707 +0.05(+2.78%)
Apr 19, 2010 1.548 1.715 1.548 1.669 335,528 +0.07(+4.66%)
Apr 16, 2010 1.576 1.613 1.548 1.594 152,391 -0.01(-0.58%)
Apr 15, 2010 1.622 1.659 1.576 1.604 126,192 -0.00(-0.01%)
Apr 14, 2010 1.576 1.604 1.548 1.604 64,721 +0.04(+2.36%)
Apr 13, 2010 1.576 1.585 1.548 1.567 62,588 -0.02(-1.16%)
Apr 12, 2010 1.604 1.622 1.557 1.585 68,882 -0.06(-3.39%)
Apr 09, 2010 1.576 1.641 1.576 1.641 161,859 +0.06(+3.51%)
Apr 08, 2010 1.613 1.632 1.557 1.585 51,495 +0.01(+0.59%)
Apr 07, 2010 1.595 1.604 1.548 1.576 47,409 -0.05(-2.86%)
Apr 06, 2010 1.622 1.622 1.576 1.622 51,819 +0.01(+0.57%)
Apr 05, 2010 1.576 1.641 1.567 1.613 53,119 +0.04(+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.