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 3, 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 (%)
Nov 30, 2009 1.845 1.882 1.771 1.789 108,439 -0.01(-0.52%)
Nov 27, 2009 1.761 1.799 1.752 1.799 51,262 +0.03(+1.57%)
Nov 25, 2009 1.789 1.808 1.761 1.771 20,223 -0.01(-0.52%)
Nov 24, 2009 1.789 1.791 1.761 1.780 27,516 -0.03(-1.54%)
Nov 23, 2009 1.817 1.845 1.789 1.808 24,636 +0.03(+1.56%)
Nov 20, 2009 1.774 1.799 1.771 1.780 45,978 +0.00(+0.00%)
Nov 19, 2009 1.817 1.817 1.761 1.780 78,180 -0.03(-1.54%)
Nov 18, 2009 1.873 1.873 1.808 1.808 92,773 -0.04(-2.01%)
Nov 17, 2009 1.863 1.905 1.808 1.845 82,153 -0.07(-3.86%)
Nov 16, 2009 1.910 1.975 1.910 1.919 54,449 +0.02(+0.98%)
Nov 13, 2009 1.910 1.919 1.854 1.901 32,279 -0.03(-1.73%)
Nov 12, 2009 1.891 1.964 1.891 1.934 68,225 -0.00(-0.19%)
Nov 11, 2009 1.873 1.938 1.873 1.938 52,449 +0.06(+2.96%)
Nov 10, 2009 1.882 1.910 1.867 1.882 58,540 +0.00(+0.00%)
Nov 09, 2009 1.854 1.901 1.845 1.882 84,305 +0.07(+4.10%)
Nov 06, 2009 1.826 1.854 1.743 1.808 62,447 -0.06(-3.46%)
Nov 05, 2009 1.836 1.873 1.826 1.873 72,425 +0.06(+3.58%)
Nov 04, 2009 1.808 1.836 1.789 1.808 39,945 +0.04(+2.09%)
Nov 03, 2009 1.771 1.836 1.734 1.771 118,747 -0.05(-2.55%)
Nov 02, 2009 1.808 1.854 1.780 1.817 41,412 +0.00(+0.00%)
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%)
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.