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 (%)
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%)
Sep 01, 2010 1.140 1.187 1.122 1.159 98,507 +0.02(+1.63%)
Aug 31, 2010 1.112 1.205 1.112 1.140 107,687 +0.01(+0.82%)
Aug 30, 2010 1.150 1.196 1.122 1.131 64,263 -0.02(-1.61%)
Aug 27, 2010 1.187 1.187 1.140 1.150 70,390 -0.04(-3.12%)
Aug 26, 2010 1.140 1.205 1.140 1.187 30,200 +0.05(+4.07%)
Aug 25, 2010 1.168 1.168 1.103 1.140 42,621 -0.04(-3.15%)
Aug 24, 2010 1.224 1.233 1.112 1.177 193,288 -0.06(-4.51%)
Aug 23, 2010 1.242 1.261 1.233 1.233 41,762 -0.01(-0.75%)
Aug 20, 2010 1.307 1.315 1.242 1.242 79,827 -0.06(-4.29%)
Aug 19, 2010 1.391 1.391 1.279 1.298 91,706 -0.09(-6.67%)
Aug 18, 2010 1.252 1.391 1.233 1.391 249,398 +0.16(+12.78%)
Aug 17, 2010 1.252 1.252 1.233 1.233 41,921 +0.00(+0.00%)
Aug 16, 2010 1.233 1.252 1.224 1.233 32,743 -0.03(-2.21%)
Aug 13, 2010 1.316 1.316 1.242 1.261 56,136 -0.03(-2.16%)
Aug 12, 2010 1.211 1.363 1.211 1.289 192,479 +0.08(+6.92%)
Aug 11, 2010 1.205 1.233 1.196 1.205 61,335 -0.01(-0.76%)
Aug 10, 2010 1.242 1.270 1.214 1.214 42,431 -0.03(-2.24%)
Aug 09, 2010 1.298 1.298 1.233 1.242 22,833 -0.04(-2.90%)
Aug 06, 2010 1.270 1.298 1.233 1.279 49,097 -0.01(-0.72%)
Aug 05, 2010 1.279 1.307 1.279 1.289 7,355 -0.02(-1.42%)
Aug 04, 2010 1.279 1.344 1.279 1.307 47,457 +0.03(+2.17%)
Aug 03, 2010 1.233 1.307 1.233 1.279 38,728 +0.03(+2.22%)
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.