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

Sify Techs Ltd ADR (NQ: SIFY )

1.185 -0.025 (-2.07%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 6, 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 (%)
Feb 27, 2009 0.5378 0.5562 0.5378 0.5470 92,683 +0.00(+0.34%)
Feb 26, 2009 0.5192 0.5470 0.5099 0.5451 30,487 +0.04(+6.89%)
Feb 25, 2009 0.5266 0.5544 0.5006 0.5100 72,270 +0.06(+12.27%)
Feb 24, 2009 0.5377 0.6100 0.4451 0.4543 258,908 -0.06(-12.50%)
Feb 23, 2009 0.6119 0.6119 0.5192 0.5192 117,908 -0.08(-13.83%)
Feb 20, 2009 0.5933 0.6211 0.5840 0.6025 80,566 +0.03(+4.82%)
Feb 19, 2009 0.6295 0.6397 0.5562 0.5748 124,861 +0.01(+1.64%)
Feb 18, 2009 0.6953 0.6953 0.5655 0.5655 309,609 -0.13(-18.67%)
Feb 17, 2009 0.7880 0.7880 0.6639 0.6953 46,146 -0.01(-1.32%)
Feb 13, 2009 0.6953 0.7417 0.6953 0.7046 23,103 +0.01(+1.33%)
Feb 12, 2009 0.6953 0.7417 0.6953 0.6953 34,229 -0.02(-2.60%)
Feb 11, 2009 0.7417 0.7417 0.7138 0.7138 22,999 +0.00(+0.00%)
Feb 10, 2009 0.7509 0.7695 0.7138 0.7138 58,244 -0.03(-3.75%)
Feb 09, 2009 0.7509 0.7602 0.7231 0.7417 29,262 +0.01(+1.27%)
Feb 06, 2009 0.7417 0.7695 0.7231 0.7324 115,840 -0.03(-3.66%)
Feb 05, 2009 0.8251 0.8251 0.7417 0.7602 31,698 -0.02(-2.38%)
Feb 04, 2009 0.7787 0.7931 0.7324 0.7787 43,428 +0.06(+7.69%)
Feb 03, 2009 0.6953 0.7231 0.6675 0.7231 114,047 +0.03(+4.00%)
Feb 02, 2009 0.7880 0.7972 0.6953 0.6953 533,362 -0.14(-16.67%)
Jan 30, 2009 0.8715 0.8715 0.8158 0.8344 142,861 -0.01(-1.64%)
Jan 29, 2009 0.8807 0.8807 0.8483 0.8483 71,027 -0.02(-2.66%)
Jan 28, 2009 0.8789 0.8807 0.8529 0.8715 198,178 +0.03(+3.18%)
Jan 27, 2009 0.9920 1.001 0.8344 0.8446 398,636 -0.16(-15.65%)
Jan 26, 2009 1.057 1.057 0.9456 1.001 75,012 -0.01(-0.92%)
Jan 23, 2009 1.038 1.094 0.9828 1.011 75,343 -0.05(-4.39%)
Jan 22, 2009 1.038 1.094 1.020 1.057 69,963 +0.04(+3.64%)
Jan 21, 2009 1.020 1.057 0.9734 1.020 123,070 +0.02(+1.85%)
Jan 20, 2009 0.9734 1.029 0.9734 1.001 84,093 -0.12(-10.74%)
Jan 16, 2009 1.103 1.131 1.001 1.122 104,780 +0.10(+10.00%)
Jan 15, 2009 1.094 1.098 0.9734 1.020 161,077 -0.07(-6.78%)
Jan 14, 2009 1.066 1.112 1.057 1.094 98,938 -0.01(-0.84%)
Jan 13, 2009 1.085 1.159 1.066 1.103 154,157 -0.02(-1.65%)
Jan 12, 2009 1.057 1.242 1.048 1.122 697,718 +0.19(+21.00%)
Jan 09, 2009 1.289 1.307 0.9271 0.9271 1,458,767 -0.38(-29.08%)
Jan 08, 2009 1.326 1.335 1.289 1.307 108,944 -0.05(-3.42%)
Jan 07, 2009 1.400 1.456 1.344 1.354 317,975 -0.30(-17.98%)
Jan 06, 2009 1.507 1.687 1.507 1.650 123,795 +0.13(+8.54%)
Jan 05, 2009 1.418 1.530 1.381 1.520 55,712 +0.11(+7.89%)
Jan 02, 2009 1.381 1.493 1.381 1.409 64,404 +0.00(+0.00%)
Dec 31, 2008 1.437 1.446 1.409 1.409 81,905 -0.02(-1.30%)
Dec 30, 2008 1.483 1.520 1.391 1.428 193,084 -0.06(-3.75%)
Dec 29, 2008 1.576 1.576 1.456 1.483 117,179 +0.02(+1.27%)
Dec 26, 2008 1.530 1.567 1.465 1.465 153,063 -0.07(-4.82%)
Dec 24, 2008 1.633 1.669 1.530 1.539 68,590 -0.07(-4.60%)
Dec 23, 2008 1.734 1.752 1.483 1.613 159,993 -0.15(-8.42%)
Dec 22, 2008 1.669 1.771 1.576 1.761 106,585 +0.04(+2.15%)
Dec 19, 2008 1.836 1.901 1.669 1.724 209,506 -0.13(-7.00%)
Dec 18, 2008 1.854 1.901 1.678 1.854 307,493 +0.00(+0.00%)
Dec 17, 2008 1.511 1.854 1.511 1.854 737,169 +0.37(+25.00%)
Dec 16, 2008 1.418 1.567 1.418 1.483 174,249 -0.14(-8.57%)
Dec 15, 2008 1.298 1.622 1.205 1.622 445,156 +0.32(+24.12%)
Dec 12, 2008 1.298 1.307 1.205 1.307 89,561 -0.02(-1.41%)
Dec 11, 2008 1.326 1.335 1.289 1.326 116,637 +0.01(+0.70%)
Dec 10, 2008 1.354 1.456 1.298 1.316 114,100 -0.03(-2.07%)
Dec 09, 2008 1.520 1.520 1.307 1.344 200,711 -0.23(-14.71%)
Dec 08, 2008 1.233 1.576 1.038 1.576 828,369 +0.39(+32.81%)
Dec 05, 2008 1.205 1.261 1.122 1.187 296,328 -0.23(-16.34%)
Dec 04, 2008 0.8993 1.418 0.8993 1.418 1,708,820 +0.52(+57.73%)
Dec 03, 2008 0.8900 0.9271 0.8807 0.8993 81,546 -0.05(-4.90%)
Dec 02, 2008 0.9549 0.9920 0.8993 0.9456 52,666 +0.01(+0.99%)
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.