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 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 (%)
Sep 28, 2007 7.954 8.112 7.880 7.880 142,612 -0.14(-1.73%)
Sep 27, 2007 7.825 8.130 7.787 8.019 386,986 +0.22(+2.85%)
Sep 26, 2007 7.713 7.815 7.463 7.797 349,921 +0.16(+2.06%)
Sep 25, 2007 7.389 8.010 7.324 7.639 595,567 +0.17(+2.23%)
Sep 24, 2007 7.166 7.787 7.166 7.472 598,912 +0.26(+3.60%)
Sep 21, 2007 7.194 7.370 7.176 7.213 149,099 +0.00(+0.00%)
Sep 20, 2007 7.222 7.509 7.213 7.213 296,909 -0.09(-1.27%)
Sep 19, 2007 6.999 7.324 6.999 7.305 413,653 +0.32(+4.65%)
Sep 18, 2007 6.833 7.092 6.777 6.981 199,620 +0.11(+1.62%)
Sep 17, 2007 6.721 6.907 6.721 6.870 106,530 +0.13(+1.93%)
Sep 14, 2007 6.721 6.833 6.721 6.740 106,596 -0.03(-0.41%)
Sep 13, 2007 6.703 6.907 6.647 6.768 195,332 +0.05(+0.69%)
Sep 12, 2007 6.758 6.814 6.629 6.721 149,946 -0.05(-0.68%)
Sep 11, 2007 6.768 6.860 6.712 6.768 116,703 -0.03(-0.41%)
Sep 10, 2007 6.925 6.981 6.721 6.795 166,849 -0.16(-2.27%)
Sep 07, 2007 7.064 7.064 6.897 6.953 99,059 -0.11(-1.57%)
Sep 06, 2007 7.203 7.242 7.064 7.064 65,230 -0.13(-1.80%)
Sep 05, 2007 7.185 7.352 7.064 7.194 68,298 +0.01(+0.13%)
Sep 04, 2007 7.231 7.407 6.962 7.185 168,704 +0.04(+0.52%)
Aug 31, 2007 7.129 7.185 7.037 7.148 138,617 +0.13(+1.85%)
Aug 30, 2007 7.092 7.185 6.990 7.018 112,557 -0.07(-1.05%)
Aug 29, 2007 7.037 7.166 6.935 7.092 115,474 +0.13(+1.86%)
Aug 28, 2007 7.287 7.287 6.907 6.962 201,289 -0.31(-4.21%)
Aug 27, 2007 6.833 7.278 6.833 7.268 241,856 +0.34(+4.95%)
Aug 24, 2007 7.027 7.027 6.842 6.925 112,702 -0.04(-0.53%)
Aug 23, 2007 7.231 7.231 6.879 6.962 133,354 -0.14(-1.96%)
Aug 22, 2007 7.083 7.176 6.999 7.101 81,418 +0.12(+1.73%)
Aug 21, 2007 6.990 7.129 6.795 6.981 148,921 +0.05(+0.67%)
Aug 20, 2007 6.768 7.037 6.508 6.935 469,083 +0.32(+4.76%)
Aug 17, 2007 6.582 6.764 6.536 6.619 327,055 +0.36(+5.78%)
Aug 16, 2007 6.629 6.684 6.258 6.258 664,112 -0.43(-6.38%)
Aug 15, 2007 6.842 7.213 6.684 6.684 285,329 -0.24(-3.48%)
Aug 14, 2007 7.222 7.278 6.870 6.925 216,985 -0.34(-4.72%)
Aug 13, 2007 7.463 7.509 7.018 7.268 543,183 -0.11(-1.51%)
Aug 10, 2007 7.435 7.556 7.194 7.380 581,430 -0.06(-0.87%)
Aug 09, 2007 7.398 7.927 7.398 7.444 1,013,578 -0.19(-2.55%)
Aug 08, 2007 7.018 7.871 7.009 7.639 814,412 +0.62(+8.85%)
Aug 07, 2007 6.462 7.157 6.406 7.018 410,369 +0.61(+9.55%)
Aug 06, 2007 6.508 6.610 6.230 6.406 421,967 -0.16(-2.40%)
Aug 03, 2007 6.554 6.879 6.536 6.564 251,868 -0.32(-4.58%)
Aug 02, 2007 6.907 6.944 6.795 6.879 155,326 -0.03(-0.40%)
Aug 01, 2007 6.758 6.944 6.721 6.907 276,045 +0.08(+1.22%)
Jul 31, 2007 7.092 7.148 6.823 6.823 221,812 -0.04(-0.54%)
Jul 30, 2007 6.777 6.953 6.638 6.860 396,671 +0.12(+1.79%)
Jul 27, 2007 6.990 7.064 6.740 6.740 722,588 -0.33(-4.72%)
Jul 26, 2007 7.138 7.166 6.768 7.074 1,007,517 -0.12(-1.68%)
Jul 25, 2007 7.454 7.593 7.157 7.194 588,706 -0.21(-2.88%)
Jul 24, 2007 7.602 7.621 7.324 7.407 852,689 -0.27(-3.50%)
Jul 23, 2007 8.056 8.056 7.444 7.676 1,384,636 -0.90(-10.49%)
Jul 20, 2007 8.705 8.705 8.399 8.575 693,810 -0.11(-1.28%)
Jul 19, 2007 8.798 9.030 8.640 8.687 428,366 +0.02(+0.21%)
Jul 18, 2007 8.807 8.993 8.557 8.668 611,729 -0.10(-1.16%)
Jul 17, 2007 8.844 8.946 8.678 8.770 850,870 -0.16(-1.76%)
Jul 16, 2007 9.503 9.503 8.872 8.928 1,279,547 -0.78(-8.02%)
Jul 13, 2007 9.623 9.966 9.345 9.707 1,176,342 +0.20(+2.15%)
Jul 12, 2007 9.975 11.06 9.465 9.503 7,325,727 +0.09(+0.99%)
Jul 11, 2007 8.260 9.567 8.220 9.410 1,496,349 +1.07(+12.78%)
Jul 10, 2007 8.158 8.418 8.158 8.344 161,534 +0.10(+1.24%)
Jul 09, 2007 8.140 8.409 8.140 8.242 221,717 +0.05(+0.57%)
Jul 06, 2007 8.186 8.251 8.121 8.195 80,171 -0.05(-0.56%)
Jul 05, 2007 8.121 8.316 8.121 8.242 172,367 +0.06(+0.79%)
Jul 03, 2007 8.232 8.344 8.130 8.177 78,569 +0.03(+0.34%)
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.