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 (%)
Dec 29, 2006 8.650 8.974 8.650 8.835 460,181 +0.20(+2.36%)
Dec 28, 2006 8.640 8.816 8.631 8.631 270,077 -0.11(-1.27%)
Dec 27, 2006 8.687 8.807 8.613 8.742 334,448 +0.17(+1.95%)
Dec 26, 2006 8.464 8.622 8.436 8.575 261,736 +0.15(+1.76%)
Dec 22, 2006 8.529 8.548 8.390 8.427 316,797 -0.10(-1.20%)
Dec 21, 2006 8.696 8.779 8.390 8.529 437,847 -0.15(-1.71%)
Dec 20, 2006 8.640 8.854 8.640 8.677 419,239 +0.01(+0.11%)
Dec 19, 2006 8.807 8.872 8.538 8.668 610,709 -0.15(-1.68%)
Dec 18, 2006 9.020 9.039 8.789 8.816 406,920 -0.27(-2.96%)
Dec 15, 2006 9.132 9.187 8.937 9.085 420,710 +0.00(+0.00%)
Dec 14, 2006 9.011 9.308 8.983 9.085 373,302 +0.17(+1.87%)
Dec 13, 2006 9.187 9.271 8.770 8.918 716,778 -0.22(-2.43%)
Dec 12, 2006 9.271 9.363 9.104 9.141 474,827 -0.22(-2.38%)
Dec 11, 2006 9.387 9.577 9.243 9.363 448,864 -0.07(-0.79%)
Dec 08, 2006 9.363 9.558 9.363 9.438 365,487 -0.09(-0.97%)
Dec 07, 2006 9.883 9.961 9.373 9.530 859,520 -0.29(-2.93%)
Dec 06, 2006 9.465 9.985 9.299 9.818 1,653,142 +0.35(+3.72%)
Dec 05, 2006 9.234 9.660 9.234 9.465 1,105,962 +0.31(+3.34%)
Dec 04, 2006 8.993 9.215 8.993 9.160 887,027 +0.14(+1.54%)
Dec 01, 2006 9.252 9.252 9.002 9.020 217,555 -0.17(-1.82%)
Nov 30, 2006 9.169 9.317 9.085 9.187 300,514 +0.03(+0.30%)
Nov 29, 2006 9.160 9.401 8.881 9.160 513,577 +0.06(+0.61%)
Nov 28, 2006 9.039 9.132 8.826 9.104 390,809 +0.06(+0.72%)
Nov 27, 2006 9.354 9.401 8.928 9.039 557,672 -0.40(-4.22%)
Nov 24, 2006 9.456 9.567 9.280 9.438 165,309 -0.06(-0.68%)
Nov 22, 2006 9.280 9.549 9.224 9.503 909,454 +0.22(+2.40%)
Nov 21, 2006 9.197 9.410 9.132 9.280 1,078,281 +0.17(+1.83%)
Nov 20, 2006 8.520 9.122 8.446 9.113 883,727 +0.51(+5.93%)
Nov 17, 2006 8.566 8.613 8.362 8.603 221,231 -0.02(-0.22%)
Nov 16, 2006 8.677 8.779 8.483 8.622 297,248 -0.16(-1.80%)
Nov 15, 2006 8.891 8.974 8.594 8.779 629,006 -0.20(-2.27%)
Nov 14, 2006 8.409 9.030 8.353 8.983 903,410 +0.62(+7.43%)
Nov 13, 2006 8.344 8.390 8.205 8.362 273,953 +0.01(+0.11%)
Nov 10, 2006 8.353 8.408 8.279 8.353 145,177 -0.09(-1.10%)
Nov 09, 2006 8.464 8.585 8.344 8.446 267,768 -0.07(-0.87%)
Nov 08, 2006 8.371 8.520 8.371 8.520 108,851 +0.09(+1.10%)
Nov 07, 2006 8.585 8.585 8.371 8.427 344,054 -0.06(-0.66%)
Nov 06, 2006 8.436 8.511 8.344 8.483 390,678 +0.08(+0.99%)
Nov 03, 2006 8.047 8.483 8.010 8.399 648,050 +0.35(+4.38%)
Nov 02, 2006 8.112 8.232 7.927 8.047 397,854 -0.02(-0.23%)
Nov 01, 2006 8.409 8.520 7.964 8.066 806,321 -0.44(-5.13%)
Oct 31, 2006 8.789 8.789 8.418 8.501 349,677 -0.17(-1.93%)
Oct 30, 2006 8.770 8.826 8.622 8.668 243,842 -0.11(-1.27%)
Oct 27, 2006 8.900 8.956 8.761 8.779 129,469 -0.11(-1.25%)
Oct 26, 2006 8.770 8.891 8.742 8.891 214,510 +0.12(+1.37%)
Oct 25, 2006 8.724 8.807 8.705 8.770 213,074 -0.03(-0.32%)
Oct 24, 2006 8.844 8.844 8.640 8.798 289,021 +0.02(+0.21%)
Oct 23, 2006 8.798 8.972 8.752 8.779 208,263 -0.06(-0.73%)
Oct 20, 2006 8.909 9.048 8.816 8.844 229,357 -0.06(-0.63%)
Oct 19, 2006 8.900 8.974 8.733 8.900 389,702 +0.06(+0.63%)
Oct 18, 2006 8.993 9.113 8.761 8.844 642,449 -0.11(-1.24%)
Oct 17, 2006 9.363 9.363 8.807 8.956 1,369,436 -0.71(-7.38%)
Oct 16, 2006 9.586 9.966 9.512 9.669 1,346,296 +0.17(+1.77%)
Oct 13, 2006 9.317 9.530 9.289 9.502 455,536 +0.18(+1.88%)
Oct 12, 2006 9.271 9.410 9.234 9.326 398,983 +0.11(+1.21%)
Oct 11, 2006 9.280 9.299 9.122 9.215 291,264 -0.07(-0.80%)
Oct 10, 2006 9.141 9.317 8.928 9.289 555,741 +0.16(+1.73%)
Oct 09, 2006 9.085 9.215 8.965 9.132 345,015 +0.07(+0.73%)
Oct 06, 2006 8.501 9.122 8.501 9.066 749,328 +0.50(+5.83%)
Oct 05, 2006 8.464 8.640 8.399 8.566 229,238 +0.15(+1.76%)
Oct 04, 2006 8.325 8.557 8.251 8.418 211,109 +0.12(+1.45%)
Oct 03, 2006 8.371 8.501 8.251 8.297 229,166 -0.07(-0.89%)
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.