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 (%)
Nov 30, 2010 1.650 1.669 1.650 1.663 31,452 -0.02(-0.90%)
Nov 29, 2010 1.706 1.706 1.650 1.678 74,994 -0.02(-1.09%)
Nov 26, 2010 1.659 1.724 1.650 1.697 37,488 +0.00(+0.00%)
Nov 24, 2010 1.669 1.697 1.697 1.697 99,737 +0.06(+3.39%)
Nov 23, 2010 1.734 1.734 1.595 1.641 158,833 -0.07(-4.32%)
Nov 22, 2010 1.743 1.743 1.678 1.715 58,366 +0.01(+0.54%)
Nov 19, 2010 1.706 1.706 1.669 1.706 62,183 +0.00(+0.00%)
Nov 18, 2010 1.595 1.715 1.585 1.706 197,806 +0.13(+8.24%)
Nov 17, 2010 1.595 1.595 1.539 1.576 244,080 -0.03(-1.73%)
Nov 16, 2010 1.678 1.687 1.585 1.604 288,608 -0.09(-5.46%)
Nov 15, 2010 1.706 1.715 1.678 1.697 126,195 -0.02(-1.08%)
Nov 12, 2010 1.761 1.761 1.669 1.715 260,747 -0.05(-2.63%)
Nov 11, 2010 1.799 1.808 1.734 1.761 141,699 -0.04(-2.06%)
Nov 10, 2010 1.780 1.817 1.752 1.799 109,466 +0.01(+0.52%)
Nov 09, 2010 1.799 1.845 1.780 1.789 236,287 -0.03(-1.54%)
Nov 08, 2010 1.854 1.882 1.799 1.817 316,746 -0.03(-1.87%)
Nov 05, 2010 1.928 1.928 1.771 1.852 437,561 -0.05(-2.57%)
Nov 04, 2010 1.910 1.964 1.863 1.901 277,385 +0.00(+0.00%)
Nov 03, 2010 1.873 1.947 1.863 1.901 274,025 -0.01(-0.49%)
Nov 02, 2010 1.808 1.993 1.715 1.910 857,907 +0.20(+11.96%)
Nov 01, 2010 1.910 1.919 1.622 1.706 1,132,861 -0.23(-11.96%)
Oct 29, 2010 1.966 1.975 1.901 1.938 220,264 -0.04(-1.88%)
Oct 28, 2010 2.021 2.104 1.965 1.975 335,555 -0.05(-2.29%)
Oct 27, 2010 2.095 2.104 1.965 2.021 439,301 -0.03(-1.36%)
Oct 25, 2010 1.808 2.142 1.761 2.049 1,469,922 +0.24(+13.33%)
Oct 22, 2010 1.799 1.863 1.780 1.808 432,478 -0.03(-1.52%)
Oct 21, 2010 1.854 1.965 1.808 1.836 464,937 -0.02(-1.00%)
Oct 20, 2010 1.863 1.901 1.771 1.854 751,011 -0.01(-0.50%)
Oct 19, 2010 2.021 2.030 1.854 1.863 797,385 -0.19(-9.05%)
Oct 18, 2010 2.104 2.151 2.021 2.049 441,717 -0.07(-3.49%)
Oct 15, 2010 2.179 2.216 2.095 2.123 329,047 -0.04(-1.72%)
Oct 14, 2010 2.086 2.262 2.067 2.160 1,080,358 +0.07(+3.56%)
Oct 13, 2010 2.151 2.188 2.077 2.086 1,030,558 -0.11(-4.96%)
Oct 12, 2010 2.188 2.290 2.132 2.195 376,900 -0.02(-0.95%)
Oct 11, 2010 2.086 2.308 2.058 2.216 942,694 +0.09(+4.37%)
Oct 08, 2010 2.206 2.216 2.086 2.123 849,609 -0.12(-5.37%)
Oct 07, 2010 2.151 2.290 2.012 2.244 1,934,638 +0.19(+9.01%)
Oct 06, 2010 2.123 2.290 2.003 2.058 1,571,554 -0.08(-3.90%)
Oct 05, 2010 2.318 2.410 2.104 2.142 1,897,406 -0.06(-2.53%)
Oct 04, 2010 2.605 2.651 2.188 2.197 2,520,976 -0.41(-15.66%)
Oct 01, 2010 2.828 2.828 2.568 2.605 1,435,615 -0.14(-5.07%)
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%)
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.