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

Sify Techs Ltd ADR (NQ: SIFY )

1.210 -0.010 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Sep 29, 2006 8.446 8.687 8.436 8.501 267,052 +0.05(+0.55%)
Sep 28, 2006 8.455 8.529 8.399 8.455 155,601 +0.06(+0.66%)
Sep 27, 2006 8.566 8.585 8.362 8.399 186,117 -0.16(-1.84%)
Sep 26, 2006 8.307 8.585 8.195 8.557 359,435 +0.40(+4.89%)
Sep 25, 2006 8.325 8.325 8.103 8.158 271,198 -0.09(-1.12%)
Sep 22, 2006 8.307 8.307 8.177 8.251 134,242 +0.00(+0.00%)
Sep 21, 2006 8.344 8.390 8.251 8.251 203,675 +0.00(+0.00%)
Sep 20, 2006 8.270 8.418 8.177 8.251 314,128 -0.07(-0.89%)
Sep 19, 2006 8.251 8.483 8.112 8.325 312,857 +0.06(+0.79%)
Sep 18, 2006 8.223 8.418 8.158 8.260 209,282 -0.01(-0.11%)
Sep 15, 2006 8.455 8.477 8.223 8.270 253,470 -0.13(-1.55%)
Sep 14, 2006 8.464 8.548 8.371 8.399 291,227 -0.08(-0.98%)
Sep 13, 2006 8.371 8.575 8.353 8.483 185,135 +0.08(+0.99%)
Sep 12, 2006 8.177 8.538 8.177 8.399 220,164 +0.16(+2.00%)
Sep 11, 2006 8.362 8.381 8.019 8.234 273,237 -0.19(-2.29%)
Sep 08, 2006 8.538 8.557 8.371 8.427 147,765 -0.07(-0.87%)
Sep 07, 2006 8.594 8.622 8.455 8.501 206,347 -0.10(-1.19%)
Sep 06, 2006 8.650 8.742 8.529 8.603 289,712 -0.14(-1.59%)
Sep 05, 2006 8.631 8.789 8.455 8.742 228,590 +0.11(+1.29%)
Sep 01, 2006 8.659 8.733 8.492 8.631 335,659 +0.04(+0.43%)
Aug 31, 2006 8.390 8.715 8.251 8.594 410,278 +0.19(+2.32%)
Aug 30, 2006 8.103 8.418 7.973 8.399 443,876 +0.35(+4.38%)
Aug 29, 2006 8.010 8.205 7.973 8.047 355,994 -0.06(-0.80%)
Aug 28, 2006 8.158 8.270 7.991 8.112 203,340 +0.01(+0.11%)
Aug 25, 2006 8.103 8.232 8.019 8.103 147,987 -0.04(-0.46%)
Aug 24, 2006 8.251 8.436 7.852 8.140 423,934 -0.10(-1.24%)
Aug 23, 2006 8.075 8.557 7.991 8.242 577,524 +0.13(+1.60%)
Aug 22, 2006 7.852 8.158 7.852 8.112 455,568 +0.23(+2.94%)
Aug 21, 2006 7.973 8.001 7.797 7.880 301,051 -0.06(-0.82%)
Aug 18, 2006 7.834 8.038 7.648 7.945 410,465 +0.16(+2.02%)
Aug 17, 2006 7.509 8.344 7.472 7.787 952,545 +0.31(+4.09%)
Aug 16, 2006 7.185 7.509 7.074 7.482 588,182 +0.34(+4.81%)
Aug 15, 2006 6.953 7.138 6.897 7.138 282,865 +0.19(+2.80%)
Aug 14, 2006 6.953 7.018 6.777 6.944 246,252 +0.06(+0.81%)
Aug 11, 2006 7.129 7.222 6.795 6.888 433,915 -0.32(-4.38%)
Aug 10, 2006 7.092 7.260 7.018 7.203 195,440 +0.06(+0.78%)
Aug 09, 2006 7.268 7.361 7.074 7.148 319,776 -0.02(-0.26%)
Aug 08, 2006 7.342 7.361 7.138 7.166 239,514 -0.08(-1.15%)
Aug 07, 2006 7.278 7.299 7.148 7.250 332,588 -0.03(-0.38%)
Aug 04, 2006 7.426 7.583 7.240 7.278 363,875 -0.15(-2.00%)
Aug 03, 2006 7.370 7.463 7.268 7.426 315,111 +0.08(+1.14%)
Aug 02, 2006 7.417 7.556 7.315 7.342 430,020 +0.08(+1.15%)
Aug 01, 2006 7.417 7.426 7.148 7.259 332,999 -0.08(-1.14%)
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%)
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.