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: 9:44 AM 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 (%)
Jan 30, 2009 0.8715 0.8715 0.8158 0.8344 142,861 -0.01(-1.64%)
Jan 29, 2009 0.8807 0.8807 0.8483 0.8483 71,027 -0.02(-2.66%)
Jan 28, 2009 0.8789 0.8807 0.8529 0.8715 198,178 +0.03(+3.18%)
Jan 27, 2009 0.9920 1.001 0.8344 0.8446 398,636 -0.16(-15.65%)
Jan 26, 2009 1.057 1.057 0.9456 1.001 75,012 -0.01(-0.92%)
Jan 23, 2009 1.038 1.094 0.9828 1.011 75,343 -0.05(-4.39%)
Jan 22, 2009 1.038 1.094 1.020 1.057 69,963 +0.04(+3.64%)
Jan 21, 2009 1.020 1.057 0.9734 1.020 123,070 +0.02(+1.85%)
Jan 20, 2009 0.9734 1.029 0.9734 1.001 84,093 -0.12(-10.74%)
Jan 16, 2009 1.103 1.131 1.001 1.122 104,780 +0.10(+10.00%)
Jan 15, 2009 1.094 1.098 0.9734 1.020 161,077 -0.07(-6.78%)
Jan 14, 2009 1.066 1.112 1.057 1.094 98,938 -0.01(-0.84%)
Jan 13, 2009 1.085 1.159 1.066 1.103 154,157 -0.02(-1.65%)
Jan 12, 2009 1.057 1.242 1.048 1.122 697,718 +0.19(+21.00%)
Jan 09, 2009 1.289 1.307 0.9271 0.9271 1,458,767 -0.38(-29.08%)
Jan 08, 2009 1.326 1.335 1.289 1.307 108,944 -0.05(-3.42%)
Jan 07, 2009 1.400 1.456 1.344 1.354 317,975 -0.30(-17.98%)
Jan 06, 2009 1.507 1.687 1.507 1.650 123,795 +0.13(+8.54%)
Jan 05, 2009 1.418 1.530 1.381 1.520 55,712 +0.11(+7.89%)
Jan 02, 2009 1.381 1.493 1.381 1.409 64,404 +0.00(+0.00%)
Dec 31, 2008 1.437 1.446 1.409 1.409 81,905 -0.02(-1.30%)
Dec 30, 2008 1.483 1.520 1.391 1.428 193,084 -0.06(-3.75%)
Dec 29, 2008 1.576 1.576 1.456 1.483 117,179 +0.02(+1.27%)
Dec 26, 2008 1.530 1.567 1.465 1.465 153,063 -0.07(-4.82%)
Dec 24, 2008 1.633 1.669 1.530 1.539 68,590 -0.07(-4.60%)
Dec 23, 2008 1.734 1.752 1.483 1.613 159,993 -0.15(-8.42%)
Dec 22, 2008 1.669 1.771 1.576 1.761 106,585 +0.04(+2.15%)
Dec 19, 2008 1.836 1.901 1.669 1.724 209,506 -0.13(-7.00%)
Dec 18, 2008 1.854 1.901 1.678 1.854 307,493 +0.00(+0.00%)
Dec 17, 2008 1.511 1.854 1.511 1.854 737,169 +0.37(+25.00%)
Dec 16, 2008 1.418 1.567 1.418 1.483 174,249 -0.14(-8.57%)
Dec 15, 2008 1.298 1.622 1.205 1.622 445,156 +0.32(+24.12%)
Dec 12, 2008 1.298 1.307 1.205 1.307 89,561 -0.02(-1.41%)
Dec 11, 2008 1.326 1.335 1.289 1.326 116,637 +0.01(+0.70%)
Dec 10, 2008 1.354 1.456 1.298 1.316 114,100 -0.03(-2.07%)
Dec 09, 2008 1.520 1.520 1.307 1.344 200,711 -0.23(-14.71%)
Dec 08, 2008 1.233 1.576 1.038 1.576 828,369 +0.39(+32.81%)
Dec 05, 2008 1.205 1.261 1.122 1.187 296,328 -0.23(-16.34%)
Dec 04, 2008 0.8993 1.418 0.8993 1.418 1,708,820 +0.52(+57.73%)
Dec 03, 2008 0.8900 0.9271 0.8807 0.8993 81,546 -0.05(-4.90%)
Dec 02, 2008 0.9549 0.9920 0.8993 0.9456 52,666 +0.01(+0.99%)
Dec 01, 2008 1.020 1.020 0.8900 0.9363 130,561 -0.14(-12.93%)
Nov 28, 2008 1.057 1.075 0.9920 1.075 61,287 +0.05(+4.50%)
Nov 26, 2008 0.9827 1.085 0.9642 1.029 112,346 +0.06(+5.71%)
Nov 25, 2008 1.150 1.150 0.9271 0.9734 337,113 -0.65(-40.00%)
Nov 24, 2008 0.6860 1.622 0.5562 1.622 718,279 +1.14(+236.54%)
Nov 21, 2008 0.5284 0.6675 0.4172 0.4821 995,926 +0.09(+23.81%)
Nov 20, 2008 0.6582 0.7231 0.3894 0.3894 1,219,555 -0.29(-42.47%)
Nov 19, 2008 0.9271 1.048 0.6768 0.6768 423,373 -0.26(-27.72%)
Nov 18, 2008 0.9734 0.9827 0.8993 0.9363 94,382 -0.04(-3.82%)
Nov 17, 2008 1.066 1.066 0.9734 0.9735 69,815 +0.00(+0.01%)
Nov 14, 2008 0.9920 1.020 0.9734 0.9734 51,406 +0.05(+5.00%)
Nov 13, 2008 1.048 1.086 0.9271 0.9271 243,011 -0.14(-13.04%)
Nov 12, 2008 1.112 1.112 1.066 1.066 44,237 -0.04(-3.36%)
Nov 11, 2008 1.196 1.196 1.103 1.103 65,218 -0.06(-5.56%)
Nov 10, 2008 1.270 1.289 1.168 1.168 28,183 -0.03(-2.33%)
Nov 07, 2008 1.205 1.307 1.187 1.196 50,018 -0.03(-2.27%)
Nov 06, 2008 1.298 1.326 1.224 1.224 82,808 -0.10(-7.69%)
Nov 05, 2008 1.326 1.456 1.316 1.326 137,355 +0.01(+0.70%)
Nov 04, 2008 1.539 1.539 1.214 1.316 83,376 +0.07(+5.97%)
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.