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

Sify Techs Ltd ADR (NQ: SIFY )

1.190 -0.030 (-2.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
Feb 28, 2007 7.936 8.038 7.713 7.945 512,139 -0.01(-0.12%)
Feb 27, 2007 8.390 8.399 7.769 7.954 1,034,584 -0.57(-6.74%)
Feb 26, 2007 8.501 8.631 8.455 8.529 367,046 -0.06(-0.65%)
Feb 23, 2007 8.576 8.668 8.492 8.585 272,852 -0.04(-0.43%)
Feb 22, 2007 8.770 8.863 8.492 8.622 494,266 -0.10(-1.17%)
Feb 21, 2007 8.436 8.863 8.436 8.724 706,602 +0.21(+2.51%)
Feb 20, 2007 8.511 8.622 8.446 8.511 451,611 +0.06(+0.77%)
Feb 16, 2007 8.483 8.529 8.325 8.446 448,649 +0.08(+1.00%)
Feb 15, 2007 8.520 8.622 8.362 8.362 558,028 -0.09(-1.10%)
Feb 14, 2007 8.232 8.529 8.195 8.455 627,046 +0.27(+3.28%)
Feb 13, 2007 8.195 8.260 8.093 8.186 364,620 +0.12(+1.49%)
Feb 12, 2007 8.177 8.177 7.880 8.066 443,291 -0.06(-0.69%)
Feb 09, 2007 8.446 8.529 8.038 8.121 959,742 -0.30(-3.52%)
Feb 08, 2007 8.297 8.436 8.242 8.418 671,888 +0.17(+2.02%)
Feb 07, 2007 8.066 8.344 8.010 8.251 1,235,482 +0.26(+3.25%)
Feb 06, 2007 7.917 8.056 7.685 7.991 967,064 +0.19(+2.38%)
Feb 05, 2007 7.797 8.186 7.556 7.806 1,879,623 +0.57(+7.95%)
Feb 02, 2007 7.027 7.324 7.027 7.231 570,537 +0.18(+2.50%)
Feb 01, 2007 7.148 7.185 7.027 7.055 314,626 -0.02(-0.26%)
Jan 31, 2007 7.037 7.129 7.026 7.074 282,929 +0.00(+0.00%)
Jan 30, 2007 7.120 7.157 7.045 7.074 498,371 -0.04(-0.52%)
Jan 29, 2007 7.185 7.361 7.083 7.111 630,267 -0.19(-2.54%)
Jan 26, 2007 7.398 7.417 7.250 7.296 424,133 -0.07(-1.01%)
Jan 25, 2007 7.611 7.732 7.370 7.370 603,570 -0.23(-3.05%)
Jan 24, 2007 7.389 7.769 7.380 7.602 840,296 +0.20(+2.76%)
Jan 23, 2007 7.259 7.556 7.250 7.398 1,035,635 +0.15(+2.05%)
Jan 22, 2007 8.066 8.288 7.111 7.250 2,450,221 -1.18(-13.97%)
Jan 19, 2007 8.270 8.492 8.177 8.427 411,027 +0.17(+2.05%)
Jan 18, 2007 8.650 8.752 8.205 8.258 623,337 -0.33(-3.80%)
Jan 17, 2007 8.520 8.789 8.483 8.585 590,283 +0.11(+1.31%)
Jan 16, 2007 8.381 8.585 8.344 8.473 325,053 +0.16(+1.90%)
Jan 12, 2007 8.381 8.436 8.214 8.316 397,782 +0.02(+0.22%)
Jan 11, 2007 8.270 8.464 8.251 8.297 297,672 +0.06(+0.79%)
Jan 10, 2007 8.390 8.390 8.130 8.232 639,127 -0.17(-1.99%)
Jan 09, 2007 8.455 8.538 8.344 8.399 237,278 -0.04(-0.44%)
Jan 08, 2007 8.455 8.585 8.409 8.436 315,074 -0.06(-0.76%)
Jan 05, 2007 8.798 8.807 8.483 8.501 356,417 -0.30(-3.37%)
Jan 04, 2007 8.640 8.900 8.585 8.798 239,337 +0.07(+0.85%)
Jan 03, 2007 8.928 9.085 8.650 8.724 382,283 -0.11(-1.26%)
Dec 29, 2006 8.650 8.974 8.650 8.835 460,181 +0.20(+2.36%)
Dec 28, 2006 8.640 8.816 8.631 8.631 270,077 -0.11(-1.27%)
Dec 27, 2006 8.687 8.807 8.613 8.742 334,448 +0.17(+1.95%)
Dec 26, 2006 8.464 8.622 8.436 8.575 261,736 +0.15(+1.76%)
Dec 22, 2006 8.529 8.548 8.390 8.427 316,797 -0.10(-1.20%)
Dec 21, 2006 8.696 8.779 8.390 8.529 437,847 -0.15(-1.71%)
Dec 20, 2006 8.640 8.854 8.640 8.677 419,239 +0.01(+0.11%)
Dec 19, 2006 8.807 8.872 8.538 8.668 610,709 -0.15(-1.68%)
Dec 18, 2006 9.020 9.039 8.789 8.816 406,920 -0.27(-2.96%)
Dec 15, 2006 9.132 9.187 8.937 9.085 420,710 +0.00(+0.00%)
Dec 14, 2006 9.011 9.308 8.983 9.085 373,302 +0.17(+1.87%)
Dec 13, 2006 9.187 9.271 8.770 8.918 716,778 -0.22(-2.43%)
Dec 12, 2006 9.271 9.363 9.104 9.141 474,827 -0.22(-2.38%)
Dec 11, 2006 9.387 9.577 9.243 9.363 448,864 -0.07(-0.79%)
Dec 08, 2006 9.363 9.558 9.363 9.438 365,487 -0.09(-0.97%)
Dec 07, 2006 9.883 9.961 9.373 9.530 859,520 -0.29(-2.93%)
Dec 06, 2006 9.465 9.985 9.299 9.818 1,653,142 +0.35(+3.72%)
Dec 05, 2006 9.234 9.660 9.234 9.465 1,105,962 +0.31(+3.34%)
Dec 04, 2006 8.993 9.215 8.993 9.160 887,027 +0.14(+1.54%)
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.