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

Sify Techs Ltd ADR (NQ: SIFY )

1.190 -0.020 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Jul 31, 2006 7.278 7.491 7.231 7.342 369,290 +0.02(+0.25%)
Jul 28, 2006 7.500 7.519 7.324 7.324 336,706 -0.11(-1.50%)
Jul 27, 2006 7.305 7.602 7.296 7.435 406,052 +0.13(+1.78%)
Jul 26, 2006 7.324 7.463 7.213 7.305 471,672 -0.09(-1.25%)
Jul 25, 2006 7.509 7.611 7.287 7.398 436,109 -0.05(-0.62%)
Jul 24, 2006 7.287 7.621 7.231 7.444 453,878 +0.28(+3.88%)
Jul 21, 2006 7.537 7.537 7.111 7.166 546,278 -0.32(-4.21%)
Jul 20, 2006 8.103 8.168 7.417 7.482 950,125 -0.33(-4.27%)
Jul 19, 2006 7.426 7.880 7.166 7.815 1,154,210 +0.38(+5.11%)
Jul 18, 2006 8.404 8.547 7.305 7.435 2,062,799 -1.19(-13.76%)
Jul 17, 2006 8.594 8.761 8.427 8.622 405,272 -0.01(-0.11%)
Jul 14, 2006 8.854 8.947 8.548 8.631 383,838 -0.26(-2.92%)
Jul 13, 2006 9.085 9.410 8.807 8.891 413,771 -0.26(-2.84%)
Jul 12, 2006 9.206 9.289 9.048 9.150 223,637 +0.00(+0.00%)
Jul 11, 2006 9.187 9.187 8.909 9.150 468,381 -0.15(-1.60%)
Jul 10, 2006 9.095 9.503 9.085 9.299 367,612 +0.21(+2.35%)
Jul 07, 2006 9.363 9.363 8.946 9.085 387,766 -0.25(-2.73%)
Jul 06, 2006 9.623 9.669 9.289 9.340 244,170 -0.24(-2.47%)
Jul 05, 2006 9.549 9.669 9.345 9.577 387,450 +0.07(+0.70%)
Jul 03, 2006 9.336 9.567 9.271 9.510 221,174 +0.26(+2.79%)
Jun 30, 2006 9.206 9.363 8.965 9.252 329,458 +0.10(+1.11%)
Jun 29, 2006 8.640 9.187 8.566 9.150 595,635 +0.54(+6.24%)
Jun 28, 2006 8.705 8.715 8.462 8.613 163,565 -0.01(-0.11%)
Jun 27, 2006 8.631 8.807 8.520 8.622 299,979 +0.03(+0.32%)
Jun 26, 2006 8.473 8.603 8.362 8.594 355,741 +0.14(+1.64%)
Jun 23, 2006 8.538 8.603 8.344 8.455 377,523 -0.06(-0.65%)
Jun 22, 2006 8.520 8.566 8.251 8.511 278,898 -0.04(-0.43%)
Jun 21, 2006 8.288 8.668 8.232 8.548 412,832 +0.33(+4.06%)
Jun 20, 2006 8.186 8.409 8.066 8.214 336,272 +0.03(+0.34%)
Jun 19, 2006 8.436 8.473 8.093 8.186 496,318 -0.23(-2.75%)
Jun 16, 2006 8.705 8.807 8.371 8.418 695,282 -0.14(-1.63%)
Jun 15, 2006 8.121 8.659 8.066 8.557 955,248 +0.71(+9.10%)
Jun 14, 2006 7.593 7.973 7.546 7.843 654,925 +0.23(+3.05%)
Jun 13, 2006 8.223 8.223 7.482 7.611 1,409,782 -0.66(-7.96%)
Jun 12, 2006 9.122 9.122 8.177 8.270 1,001,750 -0.77(-8.51%)
Jun 09, 2006 9.224 9.345 8.900 9.039 644,395 +0.03(+0.31%)
Jun 08, 2006 9.178 9.178 8.650 9.011 989,695 -0.27(-2.90%)
Jun 07, 2006 9.224 9.382 9.132 9.280 377,543 +0.06(+0.60%)
Jun 06, 2006 9.373 9.428 9.020 9.224 760,660 -0.17(-1.78%)
Jun 05, 2006 9.605 9.781 9.336 9.391 615,383 -0.22(-2.31%)
Jun 02, 2006 9.605 9.716 9.438 9.614 483,209 +0.06(+0.58%)
Jun 01, 2006 9.336 9.595 9.336 9.558 299,689 +0.13(+1.38%)
May 31, 2006 9.308 9.595 9.039 9.428 691,654 +0.12(+1.29%)
May 30, 2006 9.595 9.679 9.289 9.308 489,914 -0.40(-4.11%)
May 26, 2006 9.577 9.734 9.363 9.707 604,423 +0.34(+3.66%)
May 25, 2006 9.317 9.475 9.132 9.363 792,246 +0.10(+1.10%)
May 24, 2006 9.410 9.549 9.030 9.261 879,482 -0.10(-1.09%)
May 23, 2006 9.410 9.781 9.289 9.363 1,228,378 +0.33(+3.70%)
May 22, 2006 9.271 9.503 8.807 9.030 1,289,136 -0.56(-5.80%)
May 19, 2006 9.781 9.818 9.002 9.586 1,403,498 -0.02(-0.19%)
May 18, 2006 9.975 10.23 9.605 9.605 1,045,248 -0.26(-2.63%)
May 17, 2006 10.33 10.34 9.846 9.864 732,554 -0.45(-4.40%)
May 16, 2006 10.26 10.52 9.873 10.32 1,276,725 +0.03(+0.27%)
May 15, 2006 10.77 10.87 10.23 10.29 1,205,842 -0.88(-7.88%)
May 12, 2006 11.48 11.68 11.08 11.17 637,667 -0.39(-3.37%)
May 11, 2006 12.02 12.23 11.43 11.56 989,509 -0.40(-3.33%)
May 10, 2006 12.05 12.24 11.87 11.96 892,253 +0.15(+1.26%)
May 09, 2006 11.45 11.98 11.41 11.81 1,134,950 +0.14(+1.19%)
May 08, 2006 11.38 11.76 11.01 11.67 1,367,723 +0.32(+2.86%)
May 05, 2006 10.65 11.48 10.52 11.35 1,435,715 +0.72(+6.81%)
May 04, 2006 10.11 10.69 10.11 10.62 721,786 +0.33(+3.24%)
May 03, 2006 10.48 10.57 10.20 10.29 557,692 -0.31(-2.89%)
May 02, 2006 10.59 10.70 10.29 10.60 756,277 -0.19(-1.80%)
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.