Sify Techs Ltd ADR (NQ: SIFY )

1.260 -0.010 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 1.585 1.613 1.539 1.603 68,186 +0.07(+4.78%)
Jun 29, 2009 1.520 1.548 1.502 1.530 21,507 +0.00(+0.00%)
Jun 26, 2009 1.465 1.530 1.437 1.530 52,283 +0.06(+4.43%)
Jun 25, 2009 1.455 1.474 1.418 1.465 21,797 +0.04(+2.60%)
Jun 24, 2009 1.391 1.456 1.391 1.428 47,075 +0.05(+3.36%)
Jun 23, 2009 1.483 1.548 1.363 1.381 124,609 -0.10(-6.88%)
Jun 22, 2009 1.539 1.576 1.483 1.483 78,076 -0.09(-5.88%)
Jun 19, 2009 1.604 1.622 1.539 1.576 49,665 +0.04(+2.41%)
Jun 18, 2009 1.493 1.576 1.465 1.539 49,501 +0.06(+3.75%)
Jun 17, 2009 1.576 1.595 1.446 1.483 122,551 -0.09(-5.69%)
Jun 16, 2009 1.678 1.706 1.548 1.573 227,895 -0.15(-8.78%)
Jun 15, 2009 1.808 1.873 1.697 1.724 194,463 -0.12(-6.53%)
Jun 12, 2009 2.077 2.077 1.845 1.845 173,036 -0.03(-1.49%)
Jun 11, 2009 1.854 1.947 1.854 1.873 100,588 +0.03(+1.56%)
Jun 10, 2009 1.947 1.965 1.808 1.844 196,772 -0.04(-2.02%)
Jun 09, 2009 1.734 1.956 1.734 1.882 349,649 +0.15(+8.56%)
Jun 08, 2009 1.752 1.789 1.734 1.734 89,328 -0.05(-2.60%)
Jun 05, 2009 1.836 1.836 1.761 1.780 67,575 -0.06(-3.03%)
Jun 04, 2009 1.826 1.836 1.799 1.836 92,524 +0.06(+3.12%)
Jun 03, 2009 1.826 1.826 1.780 1.780 79,258 -0.06(-3.52%)
Jun 02, 2009 1.836 1.845 1.724 1.845 133,371 +0.05(+2.58%)
Jun 01, 2009 1.706 1.938 1.706 1.799 189,977 +0.06(+3.74%)
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%)
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.