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: 3:05 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 (%)
Sep 30, 2008 1.548 1.669 1.530 1.650 89,842 +0.09(+5.95%)
Sep 29, 2008 1.622 1.669 1.530 1.557 117,953 -0.13(-7.69%)
Sep 26, 2008 1.641 1.715 1.576 1.687 139,328 +0.00(+0.01%)
Sep 25, 2008 1.687 1.743 1.669 1.687 203,065 -0.04(-2.16%)
Sep 24, 2008 1.734 1.817 1.706 1.724 108,526 -0.05(-2.62%)
Sep 23, 2008 1.863 1.891 1.734 1.771 145,733 -0.05(-2.55%)
Sep 22, 2008 1.919 1.928 1.687 1.817 279,985 +0.02(+1.03%)
Sep 19, 2008 1.854 1.947 1.678 1.799 257,996 +0.01(+0.52%)
Sep 18, 2008 1.595 1.789 1.539 1.789 503,546 +0.16(+9.66%)
Sep 17, 2008 1.632 1.854 1.520 1.632 210,541 -0.07(-4.35%)
Sep 16, 2008 1.687 1.752 1.483 1.706 152,962 -0.03(-1.60%)
Sep 15, 2008 1.734 1.817 1.697 1.734 151,290 -0.12(-6.50%)
Sep 12, 2008 1.826 1.910 1.789 1.854 169,066 -0.03(-1.48%)
Sep 11, 2008 1.715 1.891 1.650 1.882 514,560 +0.12(+6.84%)
Sep 10, 2008 2.123 2.132 1.761 1.761 535,229 -0.39(-18.10%)
Sep 09, 2008 2.336 2.340 2.142 2.151 132,353 -0.22(-9.38%)
Sep 08, 2008 2.512 2.512 2.345 2.373 82,469 -0.02(-0.78%)
Sep 05, 2008 2.577 2.577 2.336 2.392 178,318 -0.05(-1.90%)
Sep 04, 2008 2.540 2.549 2.420 2.438 131,043 -0.12(-4.71%)
Sep 03, 2008 2.568 2.642 2.522 2.559 170,256 -0.06(-2.47%)
Sep 02, 2008 2.781 2.800 2.587 2.624 89,008 -0.10(-3.74%)
Aug 29, 2008 2.772 2.818 2.707 2.726 76,548 -0.06(-2.16%)
Aug 28, 2008 2.939 2.957 2.735 2.786 186,041 -0.12(-3.99%)
Aug 27, 2008 2.772 3.050 2.698 2.902 843,941 +0.44(+18.11%)
Aug 26, 2008 2.855 2.957 2.383 2.457 66,657 -0.05(-1.85%)
Aug 25, 2008 2.587 2.587 2.503 2.503 44,511 -0.08(-3.23%)
Aug 22, 2008 2.549 2.596 2.522 2.587 123,809 +0.00(+0.00%)
Aug 21, 2008 2.587 2.587 2.535 2.587 20,139 +0.04(+1.45%)
Aug 20, 2008 2.596 2.605 2.531 2.549 57,068 -0.05(-1.79%)
Aug 19, 2008 2.670 2.698 2.568 2.596 110,706 -0.07(-2.78%)
Aug 18, 2008 2.735 2.735 2.596 2.670 111,120 +0.04(+1.41%)
Aug 15, 2008 2.679 2.735 2.559 2.633 114,322 +0.01(+0.35%)
Aug 14, 2008 2.549 2.744 2.549 2.624 96,110 +0.06(+2.54%)
Aug 13, 2008 2.475 2.623 2.457 2.559 41,230 +0.08(+3.37%)
Aug 12, 2008 2.549 2.559 2.457 2.475 107,809 -0.06(-2.55%)
Aug 11, 2008 2.614 2.693 2.540 2.540 104,020 -0.04(-1.44%)
Aug 08, 2008 2.605 2.716 2.568 2.577 156,934 -0.07(-2.80%)
Aug 07, 2008 2.753 2.753 2.605 2.651 93,311 -0.06(-2.39%)
Aug 06, 2008 2.994 2.994 2.670 2.716 333,588 +0.05(+1.74%)
Aug 05, 2008 2.698 2.854 2.670 2.670 84,899 +0.05(+1.77%)
Aug 04, 2008 3.013 3.013 2.624 2.624 212,898 -0.32(-11.01%)
Aug 01, 2008 2.512 3.059 2.475 2.948 361,377 +0.39(+15.22%)
Jul 31, 2008 2.577 2.670 2.531 2.559 55,984 -0.02(-0.72%)
Jul 30, 2008 2.549 2.596 2.531 2.577 50,197 +0.03(+1.09%)
Jul 29, 2008 2.549 2.642 2.522 2.549 127,191 -0.04(-1.36%)
Jul 28, 2008 2.855 2.855 2.549 2.585 150,794 -0.24(-8.59%)
Jul 25, 2008 3.013 3.161 2.781 2.828 225,089 -0.40(-12.36%)
Jul 24, 2008 3.263 3.310 3.226 3.226 117,066 +0.02(+0.58%)
Jul 23, 2008 3.161 3.291 3.152 3.208 117,848 +0.09(+2.98%)
Jul 22, 2008 3.059 3.143 3.019 3.115 58,667 +0.06(+2.13%)
Jul 21, 2008 3.059 3.115 3.023 3.050 39,956 +0.00(+0.00%)
Jul 18, 2008 3.124 3.124 3.013 3.050 30,461 -0.02(-0.60%)
Jul 17, 2008 3.087 3.134 2.988 3.069 53,392 +0.05(+1.53%)
Jul 16, 2008 3.393 3.393 2.892 3.022 85,353 +0.06(+1.87%)
Jul 15, 2008 2.892 2.967 2.846 2.967 86,389 +0.00(+0.00%)
Jul 14, 2008 2.902 2.967 2.837 2.967 100,305 +0.03(+0.95%)
Jul 11, 2008 2.920 2.948 2.846 2.939 59,861 -0.08(-2.76%)
Jul 10, 2008 2.976 3.134 2.967 3.022 53,635 +0.01(+0.31%)
Jul 09, 2008 3.041 3.041 2.892 3.013 121,441 +0.00(+0.00%)
Jul 08, 2008 2.837 3.032 2.818 3.013 96,479 +0.14(+4.84%)
Jul 07, 2008 2.930 3.208 2.642 2.874 306,492 -0.06(-1.90%)
Jul 04, 2008 3.263 3.263 2.846 2.930 130,063 +0.00(+0.00%)
Jul 03, 2008 3.263 3.263 2.846 2.930 130,063 -0.35(-10.73%)
Jul 02, 2008 3.430 3.458 3.236 3.282 74,930 -0.11(-3.28%)
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.