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 1, 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 (%)
Apr 30, 2007 7.787 7.787 7.676 7.713 284,796 -0.02(-0.24%)
Apr 27, 2007 7.685 7.908 7.648 7.732 332,700 +0.00(+0.00%)
Apr 26, 2007 7.695 7.778 7.621 7.732 247,636 +0.04(+0.48%)
Apr 25, 2007 7.806 7.908 7.648 7.695 450,884 -0.12(-1.54%)
Apr 24, 2007 7.991 8.019 7.787 7.815 317,042 -0.29(-3.55%)
Apr 23, 2007 7.889 8.226 7.621 8.103 1,312,546 -0.43(-5.00%)
Apr 20, 2007 8.603 8.742 8.483 8.529 306,560 +0.00(+0.00%)
Apr 19, 2007 8.715 8.789 8.511 8.529 266,627 -0.28(-3.16%)
Apr 18, 2007 8.622 8.872 8.575 8.807 661,647 +0.13(+1.50%)
Apr 17, 2007 8.511 8.715 8.464 8.677 488,794 +0.17(+1.96%)
Apr 16, 2007 8.436 8.668 8.418 8.511 465,278 +0.14(+1.66%)
Apr 13, 2007 8.270 8.483 8.251 8.371 203,016 +0.04(+0.44%)
Apr 12, 2007 8.168 8.371 8.168 8.334 236,727 +0.11(+1.35%)
Apr 11, 2007 8.288 8.436 8.204 8.223 300,932 -0.01(-0.11%)
Apr 10, 2007 8.297 8.372 8.149 8.232 272,994 -0.04(-0.45%)
Apr 09, 2007 8.270 8.316 8.103 8.270 468,456 +0.10(+1.25%)
Apr 05, 2007 8.260 8.501 8.066 8.168 342,897 -0.12(-1.45%)
Apr 04, 2007 8.019 8.483 7.945 8.288 546,338 +0.29(+3.59%)
Apr 03, 2007 7.982 8.223 7.964 8.001 345,343 -0.06(-0.80%)
Apr 02, 2007 7.973 8.066 7.927 8.066 146,460 +0.06(+0.81%)
Mar 30, 2007 8.158 8.158 7.973 8.001 220,526 -0.04(-0.46%)
Mar 29, 2007 8.019 8.140 7.843 8.038 280,524 +0.06(+0.81%)
Mar 28, 2007 8.019 8.047 7.889 7.973 214,437 -0.14(-1.73%)
Mar 27, 2007 8.251 8.251 7.964 8.113 177,575 -0.13(-1.56%)
Mar 26, 2007 8.047 8.242 7.954 8.242 261,451 +0.23(+2.89%)
Mar 23, 2007 8.039 8.251 7.908 8.010 249,363 -0.19(-2.26%)
Mar 22, 2007 7.880 8.297 7.732 8.195 561,077 +0.23(+2.91%)
Mar 21, 2007 7.834 7.973 7.834 7.964 275,325 +0.16(+2.02%)
Mar 20, 2007 7.871 7.945 7.787 7.806 218,815 -0.02(-0.30%)
Mar 19, 2007 7.741 7.889 7.741 7.829 184,814 +0.13(+1.75%)
Mar 16, 2007 7.899 7.945 7.648 7.695 341,842 -0.23(-2.92%)
Mar 15, 2007 7.889 8.112 7.852 7.927 232,981 +0.02(+0.23%)
Mar 14, 2007 8.066 8.112 7.843 7.908 453,251 -0.20(-2.51%)
Mar 13, 2007 8.242 8.279 8.019 8.112 481,913 -0.13(-1.57%)
Mar 12, 2007 8.158 8.297 8.112 8.242 350,924 +0.13(+1.60%)
Mar 09, 2007 8.242 8.251 7.973 8.112 649,925 +0.04(+0.46%)
Mar 08, 2007 7.889 8.223 7.889 8.075 814,698 +0.28(+3.57%)
Mar 07, 2007 7.991 8.084 7.645 7.797 464,490 +0.15(+1.94%)
Mar 06, 2007 7.546 7.704 7.444 7.648 632,471 +0.28(+3.77%)
Mar 05, 2007 7.278 7.500 7.101 7.370 1,007,309 -0.09(-1.24%)
Mar 02, 2007 7.741 7.778 7.417 7.463 720,650 -0.32(-4.05%)
Mar 01, 2007 7.834 7.852 7.621 7.778 520,910 -0.17(-2.10%)
Feb 28, 2007 7.936 8.038 7.713 7.945 512,139 -0.01(-0.12%)
Feb 27, 2007 8.390 8.399 7.769 7.954 1,034,584 -0.57(-6.74%)
Feb 26, 2007 8.501 8.631 8.455 8.529 367,046 -0.06(-0.65%)
Feb 23, 2007 8.576 8.668 8.492 8.585 272,852 -0.04(-0.43%)
Feb 22, 2007 8.770 8.863 8.492 8.622 494,266 -0.10(-1.17%)
Feb 21, 2007 8.436 8.863 8.436 8.724 706,602 +0.21(+2.51%)
Feb 20, 2007 8.511 8.622 8.446 8.511 451,611 +0.06(+0.77%)
Feb 16, 2007 8.483 8.529 8.325 8.446 448,649 +0.08(+1.00%)
Feb 15, 2007 8.520 8.622 8.362 8.362 558,028 -0.09(-1.10%)
Feb 14, 2007 8.232 8.529 8.195 8.455 627,046 +0.27(+3.28%)
Feb 13, 2007 8.195 8.260 8.093 8.186 364,620 +0.12(+1.49%)
Feb 12, 2007 8.177 8.177 7.880 8.066 443,291 -0.06(-0.69%)
Feb 09, 2007 8.446 8.529 8.038 8.121 959,742 -0.30(-3.52%)
Feb 08, 2007 8.297 8.436 8.242 8.418 671,888 +0.17(+2.02%)
Feb 07, 2007 8.066 8.344 8.010 8.251 1,235,482 +0.26(+3.25%)
Feb 06, 2007 7.917 8.056 7.685 7.991 967,064 +0.19(+2.38%)
Feb 05, 2007 7.797 8.186 7.556 7.806 1,879,623 +0.57(+7.95%)
Feb 02, 2007 7.027 7.324 7.027 7.231 570,537 +0.18(+2.50%)
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.