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

Sify Techs Ltd ADR (NQ: SIFY )

1.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2006 9.169 9.317 9.085 9.187 300,514 +0.03(+0.30%)
Nov 29, 2006 9.160 9.401 8.881 9.160 513,577 +0.06(+0.61%)
Nov 28, 2006 9.039 9.132 8.826 9.104 390,809 +0.06(+0.72%)
Nov 27, 2006 9.354 9.401 8.928 9.039 557,672 -0.40(-4.22%)
Nov 24, 2006 9.456 9.567 9.280 9.438 165,309 -0.06(-0.68%)
Nov 22, 2006 9.280 9.549 9.224 9.503 909,454 +0.22(+2.40%)
Nov 21, 2006 9.197 9.410 9.132 9.280 1,078,281 +0.17(+1.83%)
Nov 20, 2006 8.520 9.122 8.446 9.113 883,727 +0.51(+5.93%)
Nov 17, 2006 8.566 8.613 8.362 8.603 221,231 -0.02(-0.22%)
Nov 16, 2006 8.677 8.779 8.483 8.622 297,248 -0.16(-1.80%)
Nov 15, 2006 8.891 8.974 8.594 8.779 629,006 -0.20(-2.27%)
Nov 14, 2006 8.409 9.030 8.353 8.983 903,410 +0.62(+7.43%)
Nov 13, 2006 8.344 8.390 8.205 8.362 273,953 +0.01(+0.11%)
Nov 10, 2006 8.353 8.408 8.279 8.353 145,177 -0.09(-1.10%)
Nov 09, 2006 8.464 8.585 8.344 8.446 267,768 -0.07(-0.87%)
Nov 08, 2006 8.371 8.520 8.371 8.520 108,851 +0.09(+1.10%)
Nov 07, 2006 8.585 8.585 8.371 8.427 344,054 -0.06(-0.66%)
Nov 06, 2006 8.436 8.511 8.344 8.483 390,678 +0.08(+0.99%)
Nov 03, 2006 8.047 8.483 8.010 8.399 648,050 +0.35(+4.38%)
Nov 02, 2006 8.112 8.232 7.927 8.047 397,854 -0.02(-0.23%)
Nov 01, 2006 8.409 8.520 7.964 8.066 806,321 -0.44(-5.13%)
Oct 31, 2006 8.789 8.789 8.418 8.501 349,677 -0.17(-1.93%)
Oct 30, 2006 8.770 8.826 8.622 8.668 243,842 -0.11(-1.27%)
Oct 27, 2006 8.900 8.956 8.761 8.779 129,469 -0.11(-1.25%)
Oct 26, 2006 8.770 8.891 8.742 8.891 214,510 +0.12(+1.37%)
Oct 25, 2006 8.724 8.807 8.705 8.770 213,074 -0.03(-0.32%)
Oct 24, 2006 8.844 8.844 8.640 8.798 289,021 +0.02(+0.21%)
Oct 23, 2006 8.798 8.972 8.752 8.779 208,263 -0.06(-0.73%)
Oct 20, 2006 8.909 9.048 8.816 8.844 229,357 -0.06(-0.63%)
Oct 19, 2006 8.900 8.974 8.733 8.900 389,702 +0.06(+0.63%)
Oct 18, 2006 8.993 9.113 8.761 8.844 642,449 -0.11(-1.24%)
Oct 17, 2006 9.363 9.363 8.807 8.956 1,369,436 -0.71(-7.38%)
Oct 16, 2006 9.586 9.966 9.512 9.669 1,346,296 +0.17(+1.77%)
Oct 13, 2006 9.317 9.530 9.289 9.502 455,536 +0.18(+1.88%)
Oct 12, 2006 9.271 9.410 9.234 9.326 398,983 +0.11(+1.21%)
Oct 11, 2006 9.280 9.299 9.122 9.215 291,264 -0.07(-0.80%)
Oct 10, 2006 9.141 9.317 8.928 9.289 555,741 +0.16(+1.73%)
Oct 09, 2006 9.085 9.215 8.965 9.132 345,015 +0.07(+0.73%)
Oct 06, 2006 8.501 9.122 8.501 9.066 749,328 +0.50(+5.83%)
Oct 05, 2006 8.464 8.640 8.399 8.566 229,238 +0.15(+1.76%)
Oct 04, 2006 8.325 8.557 8.251 8.418 211,109 +0.12(+1.45%)
Oct 03, 2006 8.371 8.501 8.251 8.297 229,166 -0.07(-0.89%)
Oct 02, 2006 8.464 8.529 8.279 8.371 286,537 -0.13(-1.53%)
Sep 29, 2006 8.446 8.687 8.436 8.501 267,052 +0.05(+0.55%)
Sep 28, 2006 8.455 8.529 8.399 8.455 155,601 +0.06(+0.66%)
Sep 27, 2006 8.566 8.585 8.362 8.399 186,117 -0.16(-1.84%)
Sep 26, 2006 8.307 8.585 8.195 8.557 359,435 +0.40(+4.89%)
Sep 25, 2006 8.325 8.325 8.103 8.158 271,198 -0.09(-1.12%)
Sep 22, 2006 8.307 8.307 8.177 8.251 134,242 +0.00(+0.00%)
Sep 21, 2006 8.344 8.390 8.251 8.251 203,675 +0.00(+0.00%)
Sep 20, 2006 8.270 8.418 8.177 8.251 314,128 -0.07(-0.89%)
Sep 19, 2006 8.251 8.483 8.112 8.325 312,857 +0.06(+0.79%)
Sep 18, 2006 8.223 8.418 8.158 8.260 209,282 -0.01(-0.11%)
Sep 15, 2006 8.455 8.477 8.223 8.270 253,470 -0.13(-1.55%)
Sep 14, 2006 8.464 8.548 8.371 8.399 291,227 -0.08(-0.98%)
Sep 13, 2006 8.371 8.575 8.353 8.483 185,135 +0.08(+0.99%)
Sep 12, 2006 8.177 8.538 8.177 8.399 220,164 +0.16(+2.00%)
Sep 11, 2006 8.362 8.381 8.019 8.234 273,237 -0.19(-2.29%)
Sep 08, 2006 8.538 8.557 8.371 8.427 147,765 -0.07(-0.87%)
Sep 07, 2006 8.594 8.622 8.455 8.501 206,347 -0.10(-1.19%)
Sep 06, 2006 8.650 8.742 8.529 8.603 289,712 -0.14(-1.59%)
Sep 05, 2006 8.631 8.789 8.455 8.742 228,590 +0.11(+1.29%)
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.