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 (%)
Sep 30, 2010 2.763 2.911 2.559 2.744 1,636,008 -0.01(-0.34%)
Sep 29, 2010 2.614 2.985 2.596 2.753 3,471,740 +0.17(+6.45%)
Sep 28, 2010 2.253 2.753 2.179 2.587 3,730,013 +0.32(+14.34%)
Sep 27, 2010 2.299 2.345 2.104 2.262 1,230,885 -0.02(-0.81%)
Sep 24, 2010 2.188 2.531 2.132 2.281 5,930,484 +0.22(+10.81%)
Sep 23, 2010 1.724 2.197 1.697 2.058 2,809,940 +0.35(+20.65%)
Sep 22, 2010 1.780 1.854 1.622 1.706 589,986 -0.06(-3.16%)
Sep 21, 2010 1.956 1.956 1.761 1.761 655,657 -0.17(-8.65%)
Sep 20, 2010 1.808 2.067 1.771 1.928 1,841,297 +0.17(+9.47%)
Sep 17, 2010 1.530 1.873 1.456 1.761 1,645,835 +0.35(+25.00%)
Sep 15, 2010 1.400 1.493 1.381 1.409 174,379 -0.04(-2.56%)
Sep 14, 2010 1.576 1.576 1.409 1.446 283,526 -0.14(-8.77%)
Sep 13, 2010 1.641 1.650 1.585 1.585 271,823 +0.03(+1.79%)
Sep 10, 2010 1.595 1.604 1.456 1.557 137,420 +0.10(+7.01%)
Sep 09, 2010 1.465 1.641 1.456 1.456 483,630 +0.01(+0.64%)
Sep 08, 2010 1.483 1.511 1.409 1.446 153,289 -0.04(-2.50%)
Sep 07, 2010 1.456 1.483 1.372 1.483 145,834 +0.03(+1.91%)
Sep 03, 2010 1.316 1.530 1.279 1.456 585,749 +0.17(+12.95%)
Sep 02, 2010 1.159 1.289 1.159 1.289 193,310 +0.13(+11.19%)
Sep 01, 2010 1.140 1.187 1.122 1.159 98,507 +0.02(+1.63%)
Aug 31, 2010 1.112 1.205 1.112 1.140 107,687 +0.01(+0.82%)
Aug 30, 2010 1.150 1.196 1.122 1.131 64,263 -0.02(-1.61%)
Aug 27, 2010 1.187 1.187 1.140 1.150 70,390 -0.04(-3.12%)
Aug 26, 2010 1.140 1.205 1.140 1.187 30,200 +0.05(+4.07%)
Aug 25, 2010 1.168 1.168 1.103 1.140 42,621 -0.04(-3.15%)
Aug 24, 2010 1.224 1.233 1.112 1.177 193,288 -0.06(-4.51%)
Aug 23, 2010 1.242 1.261 1.233 1.233 41,762 -0.01(-0.75%)
Aug 20, 2010 1.307 1.315 1.242 1.242 79,827 -0.06(-4.29%)
Aug 19, 2010 1.391 1.391 1.279 1.298 91,706 -0.09(-6.67%)
Aug 18, 2010 1.252 1.391 1.233 1.391 249,398 +0.16(+12.78%)
Aug 17, 2010 1.252 1.252 1.233 1.233 41,921 +0.00(+0.00%)
Aug 16, 2010 1.233 1.252 1.224 1.233 32,743 -0.03(-2.21%)
Aug 13, 2010 1.316 1.316 1.242 1.261 56,136 -0.03(-2.16%)
Aug 12, 2010 1.211 1.363 1.211 1.289 192,479 +0.08(+6.92%)
Aug 11, 2010 1.205 1.233 1.196 1.205 61,335 -0.01(-0.76%)
Aug 10, 2010 1.242 1.270 1.214 1.214 42,431 -0.03(-2.24%)
Aug 09, 2010 1.298 1.298 1.233 1.242 22,833 -0.04(-2.90%)
Aug 06, 2010 1.270 1.298 1.233 1.279 49,097 -0.01(-0.72%)
Aug 05, 2010 1.279 1.307 1.279 1.289 7,355 -0.02(-1.42%)
Aug 04, 2010 1.279 1.344 1.279 1.307 47,457 +0.03(+2.17%)
Aug 03, 2010 1.233 1.307 1.233 1.279 38,728 +0.03(+2.22%)
Aug 02, 2010 1.252 1.307 1.196 1.252 86,912 +0.04(+3.05%)
Jul 30, 2010 1.391 1.391 1.205 1.214 237,795 -0.18(-12.67%)
Jul 29, 2010 1.344 1.465 1.316 1.391 79,616 +0.04(+2.74%)
Jul 28, 2010 1.437 1.502 1.344 1.354 43,535 -0.05(-3.32%)
Jul 27, 2010 1.363 1.502 1.363 1.400 165,948 +0.04(+2.73%)
Jul 26, 2010 1.289 1.363 1.289 1.363 42,331 +0.09(+7.30%)
Jul 23, 2010 1.261 1.344 1.261 1.270 39,396 -0.03(-2.14%)
Jul 22, 2010 1.344 1.344 1.261 1.298 24,073 +0.01(+0.72%)
Jul 21, 2010 1.270 1.307 1.252 1.289 39,764 +0.00(+0.00%)
Jul 20, 2010 1.288 1.298 1.224 1.289 47,274 +0.00(+0.00%)
Jul 19, 2010 1.289 1.335 1.289 1.289 37,006 -0.01(-0.71%)
Jul 16, 2010 1.335 1.335 1.289 1.298 17,603 +0.00(+0.00%)
Jul 15, 2010 1.418 1.418 1.298 1.298 44,756 -0.13(-9.09%)
Jul 14, 2010 1.400 1.474 1.363 1.428 65,251 +0.06(+4.76%)
Jul 13, 2010 1.595 1.622 1.289 1.363 115,616 +0.01(+0.68%)
Jul 12, 2010 1.214 1.483 1.205 1.354 113,797 +0.15(+12.31%)
Jul 09, 2010 1.205 1.252 1.150 1.205 60,383 +0.04(+3.17%)
Jul 08, 2010 1.094 1.187 1.094 1.168 44,837 +0.06(+5.00%)
Jul 07, 2010 1.140 1.159 1.112 1.112 85,827 -0.01(-0.83%)
Jul 06, 2010 1.205 1.205 1.122 1.122 55,307 -0.04(-3.20%)
Jul 02, 2010 1.196 1.205 1.159 1.159 36,581 -0.02(-1.57%)
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.