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

Sify Techs Ltd ADR (NQ: SIFY )

1.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jan 31, 2006 9.734 9.855 9.549 9.577 746,499 -0.14(-1.43%)
Jan 30, 2006 9.456 9.781 9.317 9.716 1,175,370 +0.40(+4.28%)
Jan 27, 2006 9.410 9.530 9.299 9.317 901,645 +0.05(+0.49%)
Jan 26, 2006 9.373 9.577 9.178 9.272 1,368,333 -0.07(-0.78%)
Jan 25, 2006 9.002 9.938 8.881 9.345 4,459,300 +1.04(+12.50%)
Jan 24, 2006 8.371 8.575 8.130 8.307 700,880 -0.04(-0.44%)
Jan 23, 2006 8.464 8.779 8.344 8.344 718,185 -0.14(-1.64%)
Jan 20, 2006 8.863 8.956 8.344 8.483 1,286,158 -0.34(-3.89%)
Jan 19, 2006 8.668 9.085 8.604 8.826 1,051,877 +0.42(+4.96%)
Jan 18, 2006 8.288 8.872 8.205 8.409 2,075,943 -0.44(-5.03%)
Jan 17, 2006 9.363 9.521 8.733 8.854 3,002,913 -1.28(-12.63%)
Jan 13, 2006 10.01 10.27 9.567 10.13 1,773,755 +0.17(+1.67%)
Jan 12, 2006 10.61 10.66 9.966 9.966 2,493,105 -0.84(-7.80%)
Jan 11, 2006 11.30 11.31 10.66 10.81 1,493,140 -0.45(-4.03%)
Jan 10, 2006 11.12 11.29 11.00 11.26 746,581 +0.04(+0.33%)
Jan 09, 2006 11.21 11.45 10.89 11.23 1,359,820 +0.07(+0.67%)
Jan 06, 2006 11.08 11.36 10.96 11.15 1,315,653 +0.17(+1.52%)
Jan 05, 2006 10.96 11.11 10.75 10.99 1,439,747 +0.03(+0.25%)
Jan 04, 2006 10.48 11.10 10.43 10.96 2,090,667 +0.58(+5.63%)
Jan 03, 2006 10.01 10.56 9.920 10.37 1,475,845 +0.40(+4.00%)
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%)
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.