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

Sify Techs Ltd ADR (NQ: SIFY )

1.200 -0.010 (-0.83%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 14, 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 (%)
May 29, 2009 1.817 1.901 1.734 1.734 280,312 -0.13(-6.97%)
May 28, 2009 1.975 2.040 1.845 1.863 171,482 -0.08(-4.29%)
May 27, 2009 1.975 2.077 1.854 1.947 376,901 +0.05(+2.44%)
May 26, 2009 1.687 1.965 1.576 1.901 805,943 +0.13(+7.22%)
May 22, 2009 1.456 1.854 1.446 1.773 870,751 +0.31(+21.22%)
May 21, 2009 1.446 1.567 1.437 1.462 155,128 +0.03(+2.42%)
May 20, 2009 1.456 1.585 1.391 1.428 380,608 +0.03(+1.99%)
May 19, 2009 1.585 1.585 1.363 1.400 297,142 -0.19(-11.70%)
May 18, 2009 1.363 1.743 1.363 1.585 1,345,345 +0.39(+32.55%)
May 15, 2009 1.298 1.298 1.150 1.196 22,035 +0.02(+1.58%)
May 14, 2009 1.140 1.335 1.112 1.177 65,247 +0.04(+3.25%)
May 13, 2009 1.335 1.344 1.112 1.140 112,205 -0.15(-11.51%)
May 12, 2009 1.261 1.335 1.252 1.289 67,678 +0.02(+1.45%)
May 11, 2009 1.307 1.307 1.242 1.270 29,846 +0.03(+2.25%)
May 08, 2009 1.242 1.354 1.224 1.242 76,997 +0.00(+0.00%)
May 07, 2009 1.363 1.363 1.168 1.242 86,432 -0.03(-2.19%)
May 06, 2009 1.363 1.456 1.177 1.270 262,328 -0.09(-6.80%)
May 05, 2009 1.112 1.409 1.094 1.363 446,281 +0.24(+21.49%)
May 04, 2009 1.075 1.159 1.075 1.122 81,703 +0.05(+4.31%)
May 01, 2009 1.094 1.094 1.020 1.075 55,796 +0.01(+0.87%)
Apr 30, 2009 1.029 1.103 1.029 1.066 70,650 +0.06(+6.48%)
Apr 29, 2009 1.020 1.094 1.001 1.001 36,417 -0.06(-5.26%)
Apr 28, 2009 1.029 1.066 0.9456 1.057 99,539 +0.00(+0.00%)
Apr 27, 2009 1.038 1.085 1.020 1.057 31,190 -0.04(-3.39%)
Apr 24, 2009 1.094 1.112 1.066 1.094 74,497 -0.02(-1.67%)
Apr 23, 2009 1.066 1.112 1.029 1.112 54,650 +0.06(+5.26%)
Apr 22, 2009 1.029 1.112 1.020 1.057 50,211 +0.00(+0.00%)
Apr 21, 2009 1.066 1.094 1.038 1.057 64,349 -0.04(-3.39%)
Apr 20, 2009 1.224 1.252 1.066 1.094 106,674 -0.12(-9.92%)
Apr 17, 2009 1.279 1.289 1.214 1.214 38,219 -0.06(-5.07%)
Apr 16, 2009 1.233 1.298 1.205 1.279 129,203 +0.11(+9.52%)
Apr 15, 2009 1.279 1.298 1.168 1.168 93,643 -0.16(-11.89%)
Apr 14, 2009 1.298 1.381 1.159 1.326 118,684 +0.06(+4.38%)
Apr 13, 2009 1.205 1.316 1.168 1.270 136,995 +0.11(+9.60%)
Apr 09, 2009 1.048 1.242 1.048 1.159 175,368 +0.08(+7.76%)
Apr 08, 2009 1.083 1.094 1.066 1.075 26,912 -0.05(-4.13%)
Apr 07, 2009 1.112 1.131 1.066 1.122 66,049 -0.01(-0.82%)
Apr 06, 2009 1.020 1.131 1.010 1.131 103,301 +0.13(+12.96%)
Apr 03, 2009 1.029 1.029 0.9920 1.001 11,487 -0.02(-1.82%)
Apr 02, 2009 0.9642 1.057 0.9642 1.020 86,564 +0.06(+5.76%)
Apr 01, 2009 0.8993 0.9735 0.8993 0.9643 31,642 +0.01(+0.98%)
Mar 31, 2009 0.8993 0.9734 0.8993 0.9549 29,630 +0.03(+3.00%)
Mar 30, 2009 0.9734 0.9734 0.9085 0.9271 41,463 -0.01(-0.99%)
Mar 26, 2009 0.8807 1.038 0.8807 0.9363 125,173 +0.05(+5.21%)
Mar 25, 2009 0.8807 0.9456 0.8529 0.8900 55,416 +0.06(+6.67%)
Mar 24, 2009 0.8751 0.8993 0.8066 0.8344 88,164 -0.06(-7.22%)
Mar 23, 2009 0.8993 0.9271 0.8528 0.8993 73,571 +0.06(+6.59%)
Mar 20, 2009 0.8807 0.8807 0.7880 0.8436 32,421 -0.06(-7.14%)
Mar 19, 2009 0.9734 1.094 0.8848 0.9085 237,344 -0.38(-29.50%)
Mar 18, 2009 0.6026 1.326 0.5933 1.289 957,310 +0.68(+110.61%)
Mar 17, 2009 0.5655 0.6119 0.5655 0.6119 61,591 +0.06(+10.00%)
Mar 16, 2009 0.5470 0.5841 0.5194 0.5562 144,190 -0.01(-1.64%)
Mar 13, 2009 0.5933 0.5933 0.5284 0.5655 201,941 +0.00(+0.00%)
Mar 12, 2009 0.5284 0.5748 0.5099 0.5655 332,192 +0.06(+10.91%)
Mar 11, 2009 0.5470 0.5470 0.5099 0.5099 61,320 -0.02(-3.51%)
Mar 10, 2009 0.4821 0.5377 0.4821 0.5284 73,124 +0.03(+5.56%)
Mar 09, 2009 0.5655 0.5655 0.5006 0.5006 48,106 -0.06(-10.00%)
Mar 06, 2009 0.5655 0.5655 0.5377 0.5562 26,279 -0.01(-1.64%)
Mar 05, 2009 0.5562 0.6026 0.5562 0.5655 61,707 +0.00(+0.33%)
Mar 04, 2009 0.5562 0.5748 0.5377 0.5637 22,661 +0.05(+10.55%)
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.