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 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%)
Nov 03, 2008 1.270 1.298 1.205 1.242 129,008 +0.05(+3.88%)
Oct 31, 2008 1.224 1.252 1.177 1.196 188,082 -0.03(-2.27%)
Oct 30, 2008 1.224 1.316 1.205 1.224 243,024 -0.13(-9.59%)
Oct 29, 2008 1.131 1.761 1.103 1.354 460,069 +0.25(+22.77%)
Oct 28, 2008 0.9178 1.112 0.8993 1.102 273,609 +0.27(+32.13%)
Oct 27, 2008 1.112 1.112 0.8344 0.8344 487,808 -0.24(-22.41%)
Oct 24, 2008 1.066 1.103 1.011 1.075 153,721 -0.03(-2.52%)
Oct 23, 2008 1.465 1.465 1.103 1.103 375,318 -0.33(-23.23%)
Oct 22, 2008 1.446 1.511 1.437 1.437 61,699 -0.09(-6.06%)
Oct 21, 2008 1.557 1.616 1.483 1.530 63,476 +0.02(+1.23%)
Oct 20, 2008 1.595 1.604 1.437 1.511 219,922 +0.06(+3.82%)
Oct 17, 2008 1.483 1.567 1.400 1.456 100,267 +0.08(+6.08%)
Oct 16, 2008 1.706 1.719 1.372 1.372 274,501 -0.31(-18.23%)
Oct 15, 2008 1.771 1.771 1.576 1.678 323,661 -0.06(-3.21%)
Oct 14, 2008 1.789 1.799 1.659 1.734 142,823 +0.06(+3.89%)
Oct 13, 2008 1.641 1.836 1.446 1.669 140,669 +0.30(+21.62%)
Oct 10, 2008 1.372 1.548 0.9271 1.372 353,291 -0.09(-6.33%)
Oct 09, 2008 1.557 1.613 1.409 1.465 141,978 +0.00(+0.00%)
Oct 08, 2008 1.502 1.669 1.465 1.465 191,501 -0.06(-3.66%)
Oct 07, 2008 1.428 1.836 1.428 1.520 449,839 -0.03(-1.75%)
Oct 06, 2008 1.576 1.845 1.493 1.547 561,942 -0.20(-11.68%)
Oct 03, 2008 1.669 1.780 1.632 1.752 59,122 +0.06(+3.85%)
Oct 02, 2008 1.715 1.761 1.669 1.687 83,945 -0.08(-4.71%)
Oct 01, 2008 1.687 1.771 1.585 1.771 176,750 +0.12(+7.30%)
Sep 30, 2008 1.548 1.669 1.530 1.650 89,842 +0.09(+5.95%)
Sep 29, 2008 1.622 1.669 1.530 1.557 117,953 -0.13(-7.69%)
Sep 26, 2008 1.641 1.715 1.576 1.687 139,328 +0.00(+0.01%)
Sep 25, 2008 1.687 1.743 1.669 1.687 203,065 -0.04(-2.16%)
Sep 24, 2008 1.734 1.817 1.706 1.724 108,526 -0.05(-2.62%)
Sep 23, 2008 1.863 1.891 1.734 1.771 145,733 -0.05(-2.55%)
Sep 22, 2008 1.919 1.928 1.687 1.817 279,985 +0.02(+1.03%)
Sep 19, 2008 1.854 1.947 1.678 1.799 257,996 +0.01(+0.52%)
Sep 18, 2008 1.595 1.789 1.539 1.789 503,546 +0.16(+9.66%)
Sep 17, 2008 1.632 1.854 1.520 1.632 210,541 -0.07(-4.35%)
Sep 16, 2008 1.687 1.752 1.483 1.706 152,962 -0.03(-1.60%)
Sep 15, 2008 1.734 1.817 1.697 1.734 151,290 -0.12(-6.50%)
Sep 12, 2008 1.826 1.910 1.789 1.854 169,066 -0.03(-1.48%)
Sep 11, 2008 1.715 1.891 1.650 1.882 514,560 +0.12(+6.84%)
Sep 10, 2008 2.123 2.132 1.761 1.761 535,229 -0.39(-18.10%)
Sep 09, 2008 2.336 2.340 2.142 2.151 132,353 -0.22(-9.38%)
Sep 08, 2008 2.512 2.512 2.345 2.373 82,469 -0.02(-0.78%)
Sep 05, 2008 2.577 2.577 2.336 2.392 178,318 -0.05(-1.90%)
Sep 04, 2008 2.540 2.549 2.420 2.438 131,043 -0.12(-4.71%)
Sep 03, 2008 2.568 2.642 2.522 2.559 170,256 -0.06(-2.47%)
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.