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

Sify Techs Ltd ADR (NQ: SIFY )

1.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2008 3.588 3.708 3.514 3.560 367,621 +0.05(+1.32%)
Jun 27, 2008 3.829 3.829 3.458 3.514 330,261 -0.36(-9.33%)
Jun 26, 2008 3.541 3.875 3.467 3.875 502,811 +0.28(+7.73%)
Jun 25, 2008 3.532 3.699 3.523 3.597 165,897 +0.10(+2.92%)
Jun 24, 2008 3.588 3.671 3.477 3.495 83,051 -0.12(-3.33%)
Jun 23, 2008 3.708 3.801 3.616 3.616 75,505 -0.07(-2.01%)
Jun 20, 2008 3.829 3.875 3.690 3.690 180,739 -0.11(-2.93%)
Jun 19, 2008 3.820 3.940 3.801 3.801 56,064 -0.04(-0.97%)
Jun 18, 2008 3.847 3.884 3.838 3.838 50,907 -0.01(-0.24%)
Jun 17, 2008 3.847 4.005 3.847 3.847 56,695 -0.02(-0.48%)
Jun 16, 2008 3.857 4.005 3.857 3.866 129,009 +0.02(+0.48%)
Jun 13, 2008 4.070 4.070 3.847 3.847 56,673 +0.00(+0.00%)
Jun 12, 2008 3.829 3.884 3.782 3.847 36,410 -0.01(-0.24%)
Jun 11, 2008 3.940 4.042 3.792 3.857 246,407 -0.11(-2.80%)
Jun 10, 2008 3.884 4.042 3.745 3.968 164,256 -0.16(-3.82%)
Jun 09, 2008 4.311 4.348 4.070 4.125 121,232 -0.19(-4.30%)
Jun 06, 2008 4.432 4.496 4.292 4.311 68,023 -0.12(-2.72%)
Jun 05, 2008 4.385 4.524 4.385 4.431 98,510 +0.06(+1.27%)
Jun 04, 2008 4.422 4.561 4.367 4.376 90,172 -0.05(-1.05%)
Jun 03, 2008 4.496 4.496 4.422 4.422 47,972 -0.07(-1.65%)
Jun 02, 2008 4.552 4.552 4.469 4.496 75,863 -0.04(-0.82%)
May 30, 2008 4.728 4.904 4.506 4.533 185,026 -0.03(-0.61%)
May 29, 2008 4.617 4.700 4.552 4.561 122,225 -0.03(-0.61%)
May 28, 2008 4.608 4.691 4.580 4.589 79,081 -0.02(-0.40%)
May 27, 2008 4.552 4.635 4.543 4.608 40,313 +0.01(+0.20%)
May 26, 2008 4.793 4.793 4.552 4.598 200,393 +0.00(+0.00%)
May 23, 2008 4.793 4.793 4.552 4.598 200,393 -0.22(-4.62%)
May 22, 2008 4.469 4.914 4.431 4.821 253,528 +0.34(+7.66%)
May 21, 2008 4.450 4.626 4.450 4.478 70,747 +0.02(+0.42%)
May 20, 2008 4.635 4.682 4.439 4.459 56,885 -0.11(-2.43%)
May 19, 2008 4.478 4.672 4.478 4.570 89,005 +0.06(+1.23%)
May 16, 2008 4.580 4.617 4.422 4.515 97,590 -0.01(-0.21%)
May 15, 2008 4.459 4.672 4.459 4.524 73,774 +0.01(+0.21%)
May 14, 2008 4.506 4.608 4.450 4.515 115,344 +0.01(+0.21%)
May 13, 2008 4.506 4.561 4.487 4.506 68,130 -0.06(-1.42%)
May 12, 2008 4.404 4.617 4.357 4.570 229,197 +0.12(+2.71%)
May 09, 2008 4.376 4.570 4.292 4.450 153,724 +0.10(+2.35%)
May 08, 2008 4.645 4.756 4.348 4.348 355,311 -0.31(-6.57%)
May 07, 2008 4.728 5.015 4.654 4.654 511,821 -0.12(-2.52%)
May 06, 2008 4.774 4.812 4.635 4.774 111,694 +0.06(+1.18%)
May 05, 2008 4.802 4.802 4.608 4.719 94,728 +0.01(+0.20%)
May 02, 2008 4.561 4.793 4.561 4.710 171,287 +0.10(+2.21%)
May 01, 2008 4.691 4.821 4.580 4.608 126,567 -0.12(-2.55%)
Apr 30, 2008 4.682 4.821 4.635 4.728 101,521 +0.04(+0.79%)
Apr 29, 2008 4.728 4.737 4.682 4.691 84,992 -0.01(-0.20%)
Apr 28, 2008 4.441 4.774 4.441 4.700 233,584 +0.26(+5.93%)
Apr 25, 2008 4.524 4.533 4.404 4.437 74,852 -0.04(-0.91%)
Apr 24, 2008 4.302 4.533 4.283 4.478 80,637 +0.13(+2.99%)
Apr 23, 2008 4.329 4.422 4.311 4.348 136,494 -0.04(-0.85%)
Apr 22, 2008 4.496 4.506 4.357 4.385 67,643 -0.16(-3.53%)
Apr 21, 2008 4.526 4.589 4.506 4.545 68,842 +0.06(+1.26%)
Apr 18, 2008 4.496 4.561 4.404 4.489 204,185 +0.12(+2.80%)
Apr 17, 2008 4.265 4.459 4.265 4.367 90,734 +0.06(+1.51%)
Apr 16, 2008 4.265 4.431 4.209 4.302 186,809 +0.06(+1.53%)
Apr 15, 2008 4.385 4.394 4.218 4.237 80,353 -0.01(-0.22%)
Apr 14, 2008 4.450 4.487 4.200 4.246 166,918 -0.27(-5.95%)
Apr 11, 2008 4.339 4.570 4.246 4.515 276,278 +0.18(+4.06%)
Apr 10, 2008 4.255 4.487 4.246 4.339 73,950 +0.04(+0.86%)
Apr 09, 2008 4.533 4.533 4.227 4.302 62,108 -0.06(-1.49%)
Apr 08, 2008 4.385 4.431 4.339 4.367 38,373 -0.02(-0.42%)
Apr 07, 2008 4.367 4.570 4.311 4.385 111,543 -0.02(-0.42%)
Apr 04, 2008 4.311 4.478 4.292 4.404 175,653 +0.21(+5.09%)
Apr 03, 2008 4.394 4.663 4.190 4.190 324,475 -0.22(-5.04%)
Apr 02, 2008 4.515 4.515 4.311 4.413 99,000 -0.09(-2.06%)
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.