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

Sify Techs Ltd ADR (NQ: SIFY )

1.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 30, 2009 1.928 1.928 1.817 1.817 61,099 -0.07(-3.92%)
Oct 29, 2009 1.799 1.924 1.789 1.891 43,734 +0.07(+4.08%)
Oct 28, 2009 1.873 1.901 1.808 1.817 173,140 -0.11(-5.77%)
Oct 27, 2009 1.965 1.966 1.919 1.928 101,751 -0.04(-1.89%)
Oct 26, 2009 2.012 2.040 1.965 1.965 112,242 -0.09(-4.40%)
Oct 23, 2009 2.086 2.188 2.012 2.056 187,290 -0.12(-5.63%)
Oct 22, 2009 2.197 2.197 2.104 2.179 64,252 +0.02(+0.81%)
Oct 21, 2009 2.142 2.244 2.142 2.161 65,263 +0.02(+0.91%)
Oct 20, 2009 2.169 2.364 2.114 2.142 227,875 -0.05(-2.12%)
Oct 19, 2009 2.355 2.403 2.151 2.188 414,387 -0.20(-8.53%)
Oct 16, 2009 2.522 2.522 2.262 2.392 318,123 -0.09(-3.73%)
Oct 15, 2009 2.494 2.503 2.327 2.485 202,954 +0.03(+1.13%)
Oct 14, 2009 2.262 2.503 2.234 2.457 377,862 +0.22(+9.96%)
Oct 13, 2009 2.318 2.345 2.151 2.234 168,690 -0.12(-5.12%)
Oct 12, 2009 2.410 2.447 2.336 2.355 258,206 +0.04(+1.60%)
Oct 09, 2009 2.225 2.383 2.169 2.318 264,589 +0.09(+4.17%)
Oct 08, 2009 2.123 2.225 2.067 2.225 177,778 +0.10(+4.80%)
Oct 07, 2009 2.086 2.123 2.077 2.123 35,339 +0.06(+3.15%)
Oct 06, 2009 2.077 2.160 2.040 2.058 92,226 +0.00(+0.00%)
Oct 05, 2009 2.040 2.077 1.993 2.058 43,432 +0.05(+2.30%)
Oct 02, 2009 2.021 2.040 1.947 2.012 87,740 -0.01(-0.46%)
Oct 01, 2009 2.067 2.142 2.004 2.021 81,421 -0.02(-0.91%)
Sep 30, 2009 2.095 2.095 2.012 2.040 42,114 -0.01(-0.45%)
Sep 29, 2009 2.086 2.123 2.040 2.049 52,439 -0.08(-3.91%)
Sep 28, 2009 2.169 2.169 2.104 2.132 64,482 +0.04(+1.77%)
Sep 25, 2009 2.030 2.114 2.012 2.095 87,350 +0.07(+3.67%)
Sep 24, 2009 1.993 2.104 1.993 2.021 146,364 -0.07(-3.54%)
Sep 23, 2009 2.160 2.197 2.095 2.095 139,961 -0.06(-2.59%)
Sep 22, 2009 2.049 2.197 2.049 2.151 146,121 +0.07(+3.57%)
Sep 21, 2009 2.077 2.142 2.040 2.077 80,987 +0.00(+0.00%)
Sep 18, 2009 2.077 2.132 2.077 2.077 41,484 +0.00(+0.00%)
Sep 17, 2009 2.067 2.132 2.067 2.077 89,637 +0.01(+0.45%)
Sep 16, 2009 2.132 2.197 2.049 2.067 175,315 -0.07(-3.47%)
Sep 15, 2009 2.040 2.160 2.040 2.142 122,790 +0.05(+2.22%)
Sep 14, 2009 2.040 2.104 2.002 2.095 59,315 +0.06(+3.20%)
Sep 11, 2009 2.095 2.104 2.030 2.030 106,459 -0.05(-2.24%)
Sep 10, 2009 1.984 2.104 1.984 2.077 158,610 +0.09(+4.68%)
Sep 09, 2009 1.901 1.993 1.882 1.984 50,392 +0.05(+2.39%)
Sep 08, 2009 2.002 2.049 1.891 1.938 139,280 +0.02(+1.06%)
Sep 04, 2009 1.817 1.947 1.817 1.917 44,846 +0.08(+4.44%)
Sep 03, 2009 1.761 1.882 1.756 1.836 55,134 +0.06(+3.66%)
Sep 02, 2009 1.761 1.808 1.687 1.771 168,031 -0.04(-2.05%)
Sep 01, 2009 1.854 1.965 1.808 1.808 174,790 -0.08(-4.41%)
Aug 31, 2009 1.956 1.956 1.873 1.891 176,826 -0.06(-3.32%)
Aug 28, 2009 1.993 2.012 1.901 1.956 293,938 -0.06(-2.77%)
Aug 27, 2009 2.002 2.049 1.993 2.012 90,988 -0.04(-1.81%)
Aug 26, 2009 2.114 2.114 1.993 2.049 150,908 +0.00(+0.00%)
Aug 25, 2009 2.123 2.150 2.040 2.049 109,039 -0.12(-5.47%)
Aug 24, 2009 2.216 2.225 2.058 2.168 236,568 +0.04(+1.65%)
Aug 21, 2009 2.067 2.225 2.067 2.132 184,560 +0.07(+3.60%)
Aug 20, 2009 2.058 2.067 1.956 2.058 185,269 +0.00(+0.00%)
Aug 19, 2009 1.873 2.058 1.873 2.058 125,085 +0.07(+3.74%)
Aug 18, 2009 1.993 2.049 1.947 1.984 207,184 -0.06(-2.73%)
Aug 17, 2009 2.086 2.114 1.947 2.040 526,229 -0.26(-11.29%)
Aug 14, 2009 2.271 2.299 2.179 2.299 154,305 +0.01(+0.40%)
Aug 13, 2009 2.188 2.355 2.179 2.290 215,280 +0.01(+0.41%)
Aug 12, 2009 1.993 2.318 1.993 2.281 401,523 +0.16(+7.42%)
Aug 11, 2009 2.318 2.345 1.993 2.123 486,660 -0.19(-8.40%)
Aug 10, 2009 2.281 2.336 2.179 2.318 295,139 +0.20(+9.65%)
Aug 07, 2009 2.077 2.290 2.021 2.114 409,452 -0.09(-4.20%)
Aug 06, 2009 2.549 2.549 2.095 2.206 677,518 -0.29(-11.52%)
Aug 05, 2009 2.447 2.642 2.234 2.494 865,415 +0.18(+7.60%)
Aug 04, 2009 2.142 2.410 2.132 2.318 1,107,700 +0.25(+12.11%)
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.