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

Sify Techs Ltd ADR (NQ: SIFY )

1.190 UNCHANGED
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 26, 2010 1.548 1.585 1.530 1.557 61,604 -0.03(-1.75%)
Feb 25, 2010 1.576 1.585 1.539 1.585 45,572 +0.02(+1.18%)
Feb 24, 2010 1.557 1.567 1.548 1.567 24,222 -0.02(-1.10%)
Feb 23, 2010 1.585 1.632 1.557 1.584 72,289 -0.01(-0.65%)
Feb 22, 2010 1.613 1.632 1.595 1.595 33,604 -0.02(-1.15%)
Feb 19, 2010 1.641 1.641 1.613 1.613 19,542 -0.02(-1.14%)
Feb 18, 2010 1.622 1.669 1.622 1.632 38,144 -0.03(-1.68%)
Feb 17, 2010 1.650 1.667 1.628 1.660 40,757 +0.04(+2.29%)
Feb 16, 2010 1.622 1.641 1.595 1.622 34,352 +0.01(+0.58%)
Feb 12, 2010 1.585 1.613 1.613 1.613 14,561 +0.02(+1.16%)
Feb 11, 2010 1.585 1.639 1.585 1.595 13,515 +0.01(+0.58%)
Feb 10, 2010 1.641 1.659 1.585 1.585 28,691 -0.05(-2.84%)
Feb 09, 2010 1.604 1.659 1.604 1.632 26,472 +0.03(+1.73%)
Feb 08, 2010 1.585 1.650 1.585 1.604 42,836 +0.04(+2.37%)
Feb 05, 2010 1.548 1.613 1.539 1.567 27,963 +0.01(+0.60%)
Feb 04, 2010 1.613 1.613 1.530 1.557 93,889 -0.06(-3.45%)
Feb 03, 2010 1.650 1.706 1.585 1.613 95,197 -0.05(-2.80%)
Feb 02, 2010 1.771 1.780 1.650 1.660 65,244 -0.05(-2.71%)
Feb 01, 2010 1.715 1.761 1.622 1.706 257,702 +0.05(+2.79%)
Jan 29, 2010 1.808 1.845 1.641 1.659 119,875 -0.14(-7.73%)
Jan 28, 2010 1.817 1.845 1.743 1.799 204,370 -0.01(-0.51%)
Jan 27, 2010 1.863 2.132 1.780 1.808 1,646,163 +0.22(+14.04%)
Jan 26, 2010 1.548 1.585 1.539 1.585 11,469 +0.02(+1.54%)
Jan 25, 2010 1.576 1.585 1.530 1.561 58,246 -0.04(-2.21%)
Jan 22, 2010 1.622 1.632 1.576 1.596 33,215 -0.03(-1.60%)
Jan 21, 2010 1.761 1.761 1.595 1.622 43,735 -0.01(-0.57%)
Jan 20, 2010 1.669 1.678 1.576 1.632 49,697 -0.02(-1.12%)
Jan 19, 2010 1.585 1.659 1.576 1.650 49,714 +0.01(+0.56%)
Jan 15, 2010 1.622 1.641 1.641 1.641 39,371 +0.00(+0.00%)
Jan 14, 2010 1.650 1.669 1.613 1.641 38,262 -0.01(-0.56%)
Jan 13, 2010 1.576 1.650 1.576 1.650 21,092 +0.07(+4.71%)
Jan 12, 2010 1.604 1.622 1.576 1.576 40,366 -0.01(-0.58%)
Jan 11, 2010 1.604 1.617 1.576 1.585 26,599 -0.03(-1.72%)
Jan 08, 2010 1.641 1.641 1.613 1.613 49,437 -0.02(-1.13%)
Jan 07, 2010 1.650 1.650 1.622 1.632 20,509 +0.01(+0.57%)
Jan 06, 2010 1.669 1.715 1.622 1.622 129,445 -0.02(-1.13%)
Jan 05, 2010 1.697 1.715 1.622 1.641 65,402 -0.02(-1.12%)
Jan 04, 2010 1.604 1.715 1.604 1.659 130,039 +0.06(+4.07%)
Dec 31, 2009 1.595 1.595 1.595 1.595 63,856 -0.02(-1.15%)
Dec 30, 2009 1.622 1.622 1.557 1.613 139,518 +0.00(+0.00%)
Dec 29, 2009 1.548 1.659 1.548 1.613 101,513 +0.05(+2.96%)
Dec 28, 2009 1.502 1.576 1.501 1.567 66,184 +0.06(+4.32%)
Dec 24, 2009 1.465 1.520 1.465 1.502 31,109 +0.01(+0.61%)
Dec 23, 2009 1.465 1.539 1.456 1.493 82,074 +0.03(+1.91%)
Dec 22, 2009 1.483 1.511 1.446 1.465 58,069 -0.02(-1.25%)
Dec 21, 2009 1.511 1.567 1.483 1.483 52,186 -0.05(-3.03%)
Dec 18, 2009 1.511 1.557 1.502 1.530 26,125 +0.01(+0.61%)
Dec 17, 2009 1.539 1.541 1.493 1.520 52,436 +0.00(+0.00%)
Dec 16, 2009 1.659 1.668 1.437 1.520 239,296 -0.10(-6.29%)
Dec 15, 2009 1.576 1.659 1.576 1.622 24,687 +0.05(+2.94%)
Dec 14, 2009 1.669 1.696 1.576 1.576 58,124 -0.09(-5.56%)
Dec 11, 2009 1.650 1.687 1.650 1.669 32,035 +0.03(+1.69%)
Dec 10, 2009 1.659 1.659 1.622 1.641 32,843 -0.01(-0.56%)
Dec 09, 2009 1.650 1.669 1.641 1.650 53,950 -0.01(-0.56%)
Dec 08, 2009 1.724 1.724 1.632 1.659 79,448 -0.04(-2.19%)
Dec 07, 2009 1.724 1.724 1.678 1.697 53,704 -0.03(-1.61%)
Dec 04, 2009 1.734 1.808 1.715 1.724 63,769 +0.00(+0.00%)
Dec 03, 2009 1.752 1.761 1.724 1.724 51,964 -0.01(-0.53%)
Dec 02, 2009 1.734 1.836 1.715 1.734 50,519 +0.00(+0.00%)
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.