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

Sify Techs Ltd ADR (NQ: SIFY )

1.210 -0.010 (-0.82%)
Streaming Delayed Price Updated: 1:39 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 (%)
Aug 31, 2007 7.129 7.185 7.037 7.148 138,617 +0.13(+1.85%)
Aug 30, 2007 7.092 7.185 6.990 7.018 112,557 -0.07(-1.05%)
Aug 29, 2007 7.037 7.166 6.935 7.092 115,474 +0.13(+1.86%)
Aug 28, 2007 7.287 7.287 6.907 6.962 201,289 -0.31(-4.21%)
Aug 27, 2007 6.833 7.278 6.833 7.268 241,856 +0.34(+4.95%)
Aug 24, 2007 7.027 7.027 6.842 6.925 112,702 -0.04(-0.53%)
Aug 23, 2007 7.231 7.231 6.879 6.962 133,354 -0.14(-1.96%)
Aug 22, 2007 7.083 7.176 6.999 7.101 81,418 +0.12(+1.73%)
Aug 21, 2007 6.990 7.129 6.795 6.981 148,921 +0.05(+0.67%)
Aug 20, 2007 6.768 7.037 6.508 6.935 469,083 +0.32(+4.76%)
Aug 17, 2007 6.582 6.764 6.536 6.619 327,055 +0.36(+5.78%)
Aug 16, 2007 6.629 6.684 6.258 6.258 664,112 -0.43(-6.38%)
Aug 15, 2007 6.842 7.213 6.684 6.684 285,329 -0.24(-3.48%)
Aug 14, 2007 7.222 7.278 6.870 6.925 216,985 -0.34(-4.72%)
Aug 13, 2007 7.463 7.509 7.018 7.268 543,183 -0.11(-1.51%)
Aug 10, 2007 7.435 7.556 7.194 7.380 581,430 -0.06(-0.87%)
Aug 09, 2007 7.398 7.927 7.398 7.444 1,013,578 -0.19(-2.55%)
Aug 08, 2007 7.018 7.871 7.009 7.639 814,412 +0.62(+8.85%)
Aug 07, 2007 6.462 7.157 6.406 7.018 410,369 +0.61(+9.55%)
Aug 06, 2007 6.508 6.610 6.230 6.406 421,967 -0.16(-2.40%)
Aug 03, 2007 6.554 6.879 6.536 6.564 251,868 -0.32(-4.58%)
Aug 02, 2007 6.907 6.944 6.795 6.879 155,326 -0.03(-0.40%)
Aug 01, 2007 6.758 6.944 6.721 6.907 276,045 +0.08(+1.22%)
Jul 31, 2007 7.092 7.148 6.823 6.823 221,812 -0.04(-0.54%)
Jul 30, 2007 6.777 6.953 6.638 6.860 396,671 +0.12(+1.79%)
Jul 27, 2007 6.990 7.064 6.740 6.740 722,588 -0.33(-4.72%)
Jul 26, 2007 7.138 7.166 6.768 7.074 1,007,517 -0.12(-1.68%)
Jul 25, 2007 7.454 7.593 7.157 7.194 588,706 -0.21(-2.88%)
Jul 24, 2007 7.602 7.621 7.324 7.407 852,689 -0.27(-3.50%)
Jul 23, 2007 8.056 8.056 7.444 7.676 1,384,636 -0.90(-10.49%)
Jul 20, 2007 8.705 8.705 8.399 8.575 693,810 -0.11(-1.28%)
Jul 19, 2007 8.798 9.030 8.640 8.687 428,366 +0.02(+0.21%)
Jul 18, 2007 8.807 8.993 8.557 8.668 611,729 -0.10(-1.16%)
Jul 17, 2007 8.844 8.946 8.678 8.770 850,870 -0.16(-1.76%)
Jul 16, 2007 9.503 9.503 8.872 8.928 1,279,547 -0.78(-8.02%)
Jul 13, 2007 9.623 9.966 9.345 9.707 1,176,342 +0.20(+2.15%)
Jul 12, 2007 9.975 11.06 9.465 9.503 7,325,727 +0.09(+0.99%)
Jul 11, 2007 8.260 9.567 8.220 9.410 1,496,349 +1.07(+12.78%)
Jul 10, 2007 8.158 8.418 8.158 8.344 161,534 +0.10(+1.24%)
Jul 09, 2007 8.140 8.409 8.140 8.242 221,717 +0.05(+0.57%)
Jul 06, 2007 8.186 8.251 8.121 8.195 80,171 -0.05(-0.56%)
Jul 05, 2007 8.121 8.316 8.121 8.242 172,367 +0.06(+0.79%)
Jul 03, 2007 8.232 8.344 8.130 8.177 78,569 +0.03(+0.34%)
Jul 02, 2007 8.205 8.270 8.112 8.149 92,532 -0.03(-0.34%)
Jun 29, 2007 8.140 8.297 8.103 8.177 185,173 +0.03(+0.34%)
Jun 28, 2007 8.214 8.325 8.093 8.149 303,060 -0.06(-0.79%)
Jun 27, 2007 8.242 8.436 8.084 8.214 182,828 -0.13(-1.56%)
Jun 26, 2007 8.028 8.371 7.806 8.344 350,431 +0.38(+4.77%)
Jun 25, 2007 8.103 8.205 7.964 7.964 97,805 -0.15(-1.83%)
Jun 22, 2007 8.205 8.205 8.066 8.112 60,053 -0.11(-1.35%)
Jun 21, 2007 8.186 8.270 8.093 8.223 98,978 +0.07(+0.91%)
Jun 20, 2007 8.168 8.418 8.084 8.149 328,991 -0.02(-0.23%)
Jun 19, 2007 8.205 8.622 8.112 8.168 766,171 -0.13(-1.56%)
Jun 18, 2007 7.741 8.390 7.732 8.297 807,268 +0.51(+6.55%)
Jun 15, 2007 7.834 7.862 7.769 7.787 87,371 -0.02(-0.30%)
Jun 14, 2007 7.787 7.862 7.787 7.811 82,085 +0.03(+0.42%)
Jun 13, 2007 7.741 7.862 7.713 7.778 211,956 -0.02(-0.24%)
Jun 12, 2007 7.797 7.862 7.732 7.797 90,068 +0.00(+0.00%)
Jun 11, 2007 7.741 7.852 7.695 7.797 187,637 -0.01(-0.12%)
Jun 08, 2007 7.685 7.852 7.658 7.806 200,741 +0.08(+1.08%)
Jun 07, 2007 7.982 8.001 7.676 7.723 178,154 -0.26(-3.25%)
Jun 06, 2007 7.889 8.019 7.787 7.982 341,347 +0.03(+0.35%)
Jun 05, 2007 7.917 7.964 7.862 7.954 181,032 -0.01(-0.12%)
Jun 04, 2007 7.973 8.010 7.760 7.964 146,708 -0.05(-0.58%)
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.