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: 1:39 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 (%)
Dec 30, 2005 9.836 10.19 9.595 9.975 900,114 +0.14(+1.41%)
Dec 29, 2005 9.873 10.05 9.623 9.836 839,695 -0.06(-0.56%)
Dec 28, 2005 10.34 10.48 9.503 9.892 2,138,441 -0.37(-3.61%)
Dec 27, 2005 10.50 10.67 10.20 10.26 1,316,503 -0.26(-2.48%)
Dec 23, 2005 10.65 10.99 10.11 10.52 2,676,566 -0.13(-1.21%)
Dec 22, 2005 10.11 10.72 10.03 10.65 2,359,612 +0.76(+7.68%)
Dec 21, 2005 9.317 10.09 9.243 9.892 2,067,842 +0.63(+6.81%)
Dec 20, 2005 9.456 9.707 9.039 9.261 1,334,131 -0.23(-2.44%)
Dec 19, 2005 9.642 10.43 9.252 9.493 3,694,626 +0.13(+1.39%)
Dec 16, 2005 8.659 9.401 8.631 9.363 2,130,455 +0.76(+8.84%)
Dec 15, 2005 8.436 8.733 8.381 8.603 1,017,219 +0.16(+1.87%)
Dec 14, 2005 8.696 8.761 8.186 8.446 1,906,822 -0.33(-3.80%)
Dec 13, 2005 9.354 9.493 8.575 8.779 3,704,686 -0.28(-3.07%)
Dec 12, 2005 8.274 9.058 8.214 9.057 4,284,656 +0.97(+12.04%)
Dec 09, 2005 7.556 8.186 7.370 8.084 1,773,208 +0.60(+8.05%)
Dec 08, 2005 7.685 7.695 7.287 7.482 930,787 -0.12(-1.59%)
Dec 07, 2005 7.602 7.825 7.333 7.602 1,214,551 +0.17(+2.24%)
Dec 06, 2005 7.074 7.675 7.018 7.435 1,988,153 +0.48(+6.93%)
Dec 05, 2005 6.953 7.164 6.860 6.953 558,052 +0.11(+1.63%)
Dec 02, 2005 6.944 7.074 6.721 6.842 616,555 -0.01(-0.14%)
Dec 01, 2005 6.693 7.037 6.693 6.851 803,893 +0.20(+3.07%)
Nov 30, 2005 6.397 6.675 6.173 6.647 845,057 +0.32(+5.13%)
Nov 29, 2005 6.749 6.768 6.267 6.323 822,377 -0.42(-6.19%)
Nov 28, 2005 6.972 6.999 6.629 6.740 712,797 -0.16(-2.28%)
Nov 25, 2005 6.999 7.046 6.814 6.897 323,020 -0.01(-0.13%)
Nov 23, 2005 6.721 7.222 6.675 6.907 1,806,568 +0.19(+2.76%)
Nov 22, 2005 6.786 6.888 6.629 6.721 818,914 -0.09(-1.36%)
Nov 21, 2005 6.666 6.897 6.452 6.814 1,386,928 +0.14(+2.08%)
Nov 18, 2005 6.193 6.907 6.137 6.675 3,520,272 +0.39(+6.19%)
Nov 17, 2005 5.748 6.378 5.692 6.286 2,776,131 +0.60(+10.60%)
Nov 16, 2005 5.460 5.748 5.340 5.683 612,827 +0.21(+3.90%)
Nov 15, 2005 5.581 5.646 5.451 5.470 320,994 -0.11(-1.99%)
Nov 14, 2005 5.776 5.776 5.423 5.581 655,043 -0.16(-2.75%)
Nov 11, 2005 5.470 5.850 5.414 5.739 1,461,872 +0.37(+6.91%)
Nov 10, 2005 5.331 5.516 5.312 5.368 1,017,839 +0.38(+7.62%)
Nov 09, 2005 5.053 5.117 4.979 4.988 212,776 -0.10(-2.00%)
Nov 08, 2005 5.090 5.229 4.923 5.090 392,048 -0.04(-0.72%)
Nov 07, 2005 5.164 5.284 5.108 5.127 324,004 -0.08(-1.60%)
Nov 04, 2005 5.155 5.303 5.099 5.210 517,068 +0.06(+1.08%)
Nov 03, 2005 4.914 5.201 4.876 5.155 899,981 +0.27(+5.50%)
Nov 02, 2005 4.728 4.904 4.728 4.886 386,536 +0.16(+3.33%)
Nov 01, 2005 4.737 4.867 4.691 4.728 274,344 +0.01(+0.20%)
Oct 31, 2005 4.682 4.886 4.626 4.719 721,971 +0.10(+2.21%)
Oct 28, 2005 4.515 4.663 4.487 4.617 265,310 +0.11(+2.47%)
Oct 27, 2005 4.719 4.765 4.450 4.506 398,015 -0.22(-4.61%)
Oct 26, 2005 4.830 4.997 4.570 4.723 795,833 -0.13(-2.58%)
Oct 25, 2005 5.294 5.331 4.756 4.849 1,781,016 -0.59(-10.90%)
Oct 24, 2005 4.923 5.544 4.914 5.442 2,760,174 +0.74(+15.78%)
Oct 21, 2005 4.710 4.784 4.635 4.700 240,381 +0.08(+1.81%)
Oct 20, 2005 4.635 4.858 4.570 4.617 345,444 -0.01(-0.20%)
Oct 19, 2005 4.774 4.793 4.617 4.626 594,312 -0.18(-3.67%)
Oct 18, 2005 4.756 4.858 4.728 4.802 298,072 +0.05(+0.97%)
Oct 17, 2005 4.663 4.793 4.589 4.756 310,297 +0.09(+1.99%)
Oct 14, 2005 4.598 4.719 4.543 4.663 290,558 +0.10(+2.24%)
Oct 13, 2005 4.682 4.774 4.404 4.561 456,551 -0.09(-1.99%)
Oct 12, 2005 4.793 4.867 4.598 4.654 549,106 -0.17(-3.46%)
Oct 11, 2005 5.053 5.145 4.737 4.821 600,793 -0.19(-3.70%)
Oct 10, 2005 5.053 5.182 4.886 5.006 246,370 -0.07(-1.46%)
Oct 07, 2005 5.192 5.284 5.015 5.080 425,517 -0.11(-2.14%)
Oct 06, 2005 5.257 5.331 5.006 5.192 869,115 -0.13(-2.44%)
Oct 05, 2005 5.637 5.887 5.192 5.321 1,386,511 -0.29(-5.12%)
Oct 04, 2005 5.516 5.943 5.442 5.609 2,042,599 +0.11(+2.02%)
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.