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

Sify Techs Ltd ADR (NQ: SIFY )

1.190 -0.070 (-5.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2007 8.140 8.297 8.103 8.177 185,173 +0.03(+0.34%)
Jun 28, 2007 8.214 8.325 8.093 8.149 303,060 -0.06(-0.79%)
Jun 27, 2007 8.242 8.436 8.084 8.214 182,828 -0.13(-1.56%)
Jun 26, 2007 8.028 8.371 7.806 8.344 350,431 +0.38(+4.77%)
Jun 25, 2007 8.103 8.205 7.964 7.964 97,805 -0.15(-1.83%)
Jun 22, 2007 8.205 8.205 8.066 8.112 60,053 -0.11(-1.35%)
Jun 21, 2007 8.186 8.270 8.093 8.223 98,978 +0.07(+0.91%)
Jun 20, 2007 8.168 8.418 8.084 8.149 328,991 -0.02(-0.23%)
Jun 19, 2007 8.205 8.622 8.112 8.168 766,171 -0.13(-1.56%)
Jun 18, 2007 7.741 8.390 7.732 8.297 807,268 +0.51(+6.55%)
Jun 15, 2007 7.834 7.862 7.769 7.787 87,371 -0.02(-0.30%)
Jun 14, 2007 7.787 7.862 7.787 7.811 82,085 +0.03(+0.42%)
Jun 13, 2007 7.741 7.862 7.713 7.778 211,956 -0.02(-0.24%)
Jun 12, 2007 7.797 7.862 7.732 7.797 90,068 +0.00(+0.00%)
Jun 11, 2007 7.741 7.852 7.695 7.797 187,637 -0.01(-0.12%)
Jun 08, 2007 7.685 7.852 7.658 7.806 200,741 +0.08(+1.08%)
Jun 07, 2007 7.982 8.001 7.676 7.723 178,154 -0.26(-3.25%)
Jun 06, 2007 7.889 8.019 7.787 7.982 341,347 +0.03(+0.35%)
Jun 05, 2007 7.917 7.964 7.862 7.954 181,032 -0.01(-0.12%)
Jun 04, 2007 7.973 8.010 7.760 7.964 146,708 -0.05(-0.58%)
Jun 01, 2007 7.889 8.047 7.880 8.010 294,725 +0.08(+1.05%)
May 31, 2007 7.787 7.927 7.750 7.927 151,397 +0.18(+2.27%)
May 30, 2007 7.741 7.797 7.732 7.750 78,294 -0.06(-0.71%)
May 29, 2007 7.741 7.852 7.713 7.806 105,836 +0.06(+0.84%)
May 25, 2007 7.695 7.778 7.630 7.741 120,090 +0.06(+0.72%)
May 24, 2007 7.834 7.852 7.648 7.685 139,847 -0.15(-1.89%)
May 23, 2007 7.973 8.038 7.806 7.834 156,114 -0.16(-2.03%)
May 22, 2007 7.973 8.066 7.797 7.996 242,517 +0.17(+2.19%)
May 21, 2007 7.778 8.019 7.611 7.825 434,401 +0.07(+0.96%)
May 18, 2007 7.685 7.778 7.649 7.750 141,544 +0.05(+0.60%)
May 17, 2007 7.750 7.750 7.583 7.704 155,057 +0.01(+0.12%)
May 16, 2007 7.611 7.732 7.537 7.695 261,201 +0.15(+1.97%)
May 15, 2007 7.611 7.648 7.500 7.546 381,204 -0.06(-0.85%)
May 14, 2007 7.611 7.908 7.574 7.611 563,766 +0.05(+0.61%)
May 11, 2007 7.472 7.574 7.444 7.565 117,595 +0.09(+1.24%)
May 10, 2007 7.630 7.648 7.435 7.472 166,184 -0.14(-1.83%)
May 09, 2007 7.528 7.658 7.528 7.611 98,214 -0.03(-0.36%)
May 08, 2007 7.574 7.639 7.491 7.639 149,590 +0.04(+0.49%)
May 07, 2007 7.834 7.843 7.593 7.602 307,888 -0.16(-2.03%)
May 04, 2007 7.630 7.880 7.630 7.760 173,255 +0.13(+1.70%)
May 03, 2007 7.658 7.787 7.621 7.630 139,560 -0.07(-0.96%)
May 02, 2007 7.565 7.880 7.565 7.704 257,702 +0.13(+1.71%)
May 01, 2007 7.667 7.713 7.556 7.574 305,506 -0.14(-1.80%)
Apr 30, 2007 7.787 7.787 7.676 7.713 284,796 -0.02(-0.24%)
Apr 27, 2007 7.685 7.908 7.648 7.732 332,700 +0.00(+0.00%)
Apr 26, 2007 7.695 7.778 7.621 7.732 247,636 +0.04(+0.48%)
Apr 25, 2007 7.806 7.908 7.648 7.695 450,884 -0.12(-1.54%)
Apr 24, 2007 7.991 8.019 7.787 7.815 317,042 -0.29(-3.55%)
Apr 23, 2007 7.889 8.226 7.621 8.103 1,312,546 -0.43(-5.00%)
Apr 20, 2007 8.603 8.742 8.483 8.529 306,560 +0.00(+0.00%)
Apr 19, 2007 8.715 8.789 8.511 8.529 266,627 -0.28(-3.16%)
Apr 18, 2007 8.622 8.872 8.575 8.807 661,647 +0.13(+1.50%)
Apr 17, 2007 8.511 8.715 8.464 8.677 488,794 +0.17(+1.96%)
Apr 16, 2007 8.436 8.668 8.418 8.511 465,278 +0.14(+1.66%)
Apr 13, 2007 8.270 8.483 8.251 8.371 203,016 +0.04(+0.44%)
Apr 12, 2007 8.168 8.371 8.168 8.334 236,727 +0.11(+1.35%)
Apr 11, 2007 8.288 8.436 8.204 8.223 300,932 -0.01(-0.11%)
Apr 10, 2007 8.297 8.372 8.149 8.232 272,994 -0.04(-0.45%)
Apr 09, 2007 8.270 8.316 8.103 8.270 468,456 +0.10(+1.25%)
Apr 05, 2007 8.260 8.501 8.066 8.168 342,897 -0.12(-1.45%)
Apr 04, 2007 8.019 8.483 7.945 8.288 546,338 +0.29(+3.59%)
Apr 03, 2007 7.982 8.223 7.964 8.001 345,343 -0.06(-0.80%)
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.