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

Sify Techs Ltd ADR (NQ: SIFY )

1.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 29, 2008 2.772 2.818 2.707 2.726 76,548 -0.06(-2.16%)
Aug 28, 2008 2.939 2.957 2.735 2.786 186,041 -0.12(-3.99%)
Aug 27, 2008 2.772 3.050 2.698 2.902 843,941 +0.44(+18.11%)
Aug 26, 2008 2.855 2.957 2.383 2.457 66,657 -0.05(-1.85%)
Aug 25, 2008 2.587 2.587 2.503 2.503 44,511 -0.08(-3.23%)
Aug 22, 2008 2.549 2.596 2.522 2.587 123,809 +0.00(+0.00%)
Aug 21, 2008 2.587 2.587 2.535 2.587 20,139 +0.04(+1.45%)
Aug 20, 2008 2.596 2.605 2.531 2.549 57,068 -0.05(-1.79%)
Aug 19, 2008 2.670 2.698 2.568 2.596 110,706 -0.07(-2.78%)
Aug 18, 2008 2.735 2.735 2.596 2.670 111,120 +0.04(+1.41%)
Aug 15, 2008 2.679 2.735 2.559 2.633 114,322 +0.01(+0.35%)
Aug 14, 2008 2.549 2.744 2.549 2.624 96,110 +0.06(+2.54%)
Aug 13, 2008 2.475 2.623 2.457 2.559 41,230 +0.08(+3.37%)
Aug 12, 2008 2.549 2.559 2.457 2.475 107,809 -0.06(-2.55%)
Aug 11, 2008 2.614 2.693 2.540 2.540 104,020 -0.04(-1.44%)
Aug 08, 2008 2.605 2.716 2.568 2.577 156,934 -0.07(-2.80%)
Aug 07, 2008 2.753 2.753 2.605 2.651 93,311 -0.06(-2.39%)
Aug 06, 2008 2.994 2.994 2.670 2.716 333,588 +0.05(+1.74%)
Aug 05, 2008 2.698 2.854 2.670 2.670 84,899 +0.05(+1.77%)
Aug 04, 2008 3.013 3.013 2.624 2.624 212,898 -0.32(-11.01%)
Aug 01, 2008 2.512 3.059 2.475 2.948 361,377 +0.39(+15.22%)
Jul 31, 2008 2.577 2.670 2.531 2.559 55,984 -0.02(-0.72%)
Jul 30, 2008 2.549 2.596 2.531 2.577 50,197 +0.03(+1.09%)
Jul 29, 2008 2.549 2.642 2.522 2.549 127,191 -0.04(-1.36%)
Jul 28, 2008 2.855 2.855 2.549 2.585 150,794 -0.24(-8.59%)
Jul 25, 2008 3.013 3.161 2.781 2.828 225,089 -0.40(-12.36%)
Jul 24, 2008 3.263 3.310 3.226 3.226 117,066 +0.02(+0.58%)
Jul 23, 2008 3.161 3.291 3.152 3.208 117,848 +0.09(+2.98%)
Jul 22, 2008 3.059 3.143 3.019 3.115 58,667 +0.06(+2.13%)
Jul 21, 2008 3.059 3.115 3.023 3.050 39,956 +0.00(+0.00%)
Jul 18, 2008 3.124 3.124 3.013 3.050 30,461 -0.02(-0.60%)
Jul 17, 2008 3.087 3.134 2.988 3.069 53,392 +0.05(+1.53%)
Jul 16, 2008 3.393 3.393 2.892 3.022 85,353 +0.06(+1.87%)
Jul 15, 2008 2.892 2.967 2.846 2.967 86,389 +0.00(+0.00%)
Jul 14, 2008 2.902 2.967 2.837 2.967 100,305 +0.03(+0.95%)
Jul 11, 2008 2.920 2.948 2.846 2.939 59,861 -0.08(-2.76%)
Jul 10, 2008 2.976 3.134 2.967 3.022 53,635 +0.01(+0.31%)
Jul 09, 2008 3.041 3.041 2.892 3.013 121,441 +0.00(+0.00%)
Jul 08, 2008 2.837 3.032 2.818 3.013 96,479 +0.14(+4.84%)
Jul 07, 2008 2.930 3.208 2.642 2.874 306,492 -0.06(-1.90%)
Jul 04, 2008 3.263 3.263 2.846 2.930 130,063 +0.00(+0.00%)
Jul 03, 2008 3.263 3.263 2.846 2.930 130,063 -0.35(-10.73%)
Jul 02, 2008 3.430 3.458 3.236 3.282 74,930 -0.11(-3.28%)
Jul 01, 2008 3.560 3.606 3.365 3.393 116,351 -0.17(-4.69%)
Jun 30, 2008 3.588 3.708 3.514 3.560 367,621 +0.05(+1.32%)
Jun 27, 2008 3.829 3.829 3.458 3.514 330,261 -0.36(-9.33%)
Jun 26, 2008 3.541 3.875 3.467 3.875 502,811 +0.28(+7.73%)
Jun 25, 2008 3.532 3.699 3.523 3.597 165,897 +0.10(+2.92%)
Jun 24, 2008 3.588 3.671 3.477 3.495 83,051 -0.12(-3.33%)
Jun 23, 2008 3.708 3.801 3.616 3.616 75,505 -0.07(-2.01%)
Jun 20, 2008 3.829 3.875 3.690 3.690 180,739 -0.11(-2.93%)
Jun 19, 2008 3.820 3.940 3.801 3.801 56,064 -0.04(-0.97%)
Jun 18, 2008 3.847 3.884 3.838 3.838 50,907 -0.01(-0.24%)
Jun 17, 2008 3.847 4.005 3.847 3.847 56,695 -0.02(-0.48%)
Jun 16, 2008 3.857 4.005 3.857 3.866 129,009 +0.02(+0.48%)
Jun 13, 2008 4.070 4.070 3.847 3.847 56,673 +0.00(+0.00%)
Jun 12, 2008 3.829 3.884 3.782 3.847 36,410 -0.01(-0.24%)
Jun 11, 2008 3.940 4.042 3.792 3.857 246,407 -0.11(-2.80%)
Jun 10, 2008 3.884 4.042 3.745 3.968 164,256 -0.16(-3.82%)
Jun 09, 2008 4.311 4.348 4.070 4.125 121,232 -0.19(-4.30%)
Jun 06, 2008 4.432 4.496 4.292 4.311 68,023 -0.12(-2.72%)
Jun 05, 2008 4.385 4.524 4.385 4.431 98,510 +0.06(+1.27%)
Jun 04, 2008 4.422 4.561 4.367 4.376 90,172 -0.05(-1.05%)
Jun 03, 2008 4.496 4.496 4.422 4.422 47,972 -0.07(-1.65%)
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.