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 3, 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 (%)
Jul 30, 2010 1.391 1.391 1.205 1.214 237,795 -0.18(-12.67%)
Jul 29, 2010 1.344 1.465 1.316 1.391 79,616 +0.04(+2.74%)
Jul 28, 2010 1.437 1.502 1.344 1.354 43,535 -0.05(-3.32%)
Jul 27, 2010 1.363 1.502 1.363 1.400 165,948 +0.04(+2.73%)
Jul 26, 2010 1.289 1.363 1.289 1.363 42,331 +0.09(+7.30%)
Jul 23, 2010 1.261 1.344 1.261 1.270 39,396 -0.03(-2.14%)
Jul 22, 2010 1.344 1.344 1.261 1.298 24,073 +0.01(+0.72%)
Jul 21, 2010 1.270 1.307 1.252 1.289 39,764 +0.00(+0.00%)
Jul 20, 2010 1.288 1.298 1.224 1.289 47,274 +0.00(+0.00%)
Jul 19, 2010 1.289 1.335 1.289 1.289 37,006 -0.01(-0.71%)
Jul 16, 2010 1.335 1.335 1.289 1.298 17,603 +0.00(+0.00%)
Jul 15, 2010 1.418 1.418 1.298 1.298 44,756 -0.13(-9.09%)
Jul 14, 2010 1.400 1.474 1.363 1.428 65,251 +0.06(+4.76%)
Jul 13, 2010 1.595 1.622 1.289 1.363 115,616 +0.01(+0.68%)
Jul 12, 2010 1.214 1.483 1.205 1.354 113,797 +0.15(+12.31%)
Jul 09, 2010 1.205 1.252 1.150 1.205 60,383 +0.04(+3.17%)
Jul 08, 2010 1.094 1.187 1.094 1.168 44,837 +0.06(+5.00%)
Jul 07, 2010 1.140 1.159 1.112 1.112 85,827 -0.01(-0.83%)
Jul 06, 2010 1.205 1.205 1.122 1.122 55,307 -0.04(-3.20%)
Jul 02, 2010 1.196 1.205 1.159 1.159 36,581 -0.02(-1.57%)
Jul 01, 2010 1.205 1.205 1.168 1.177 76,707 -0.07(-5.33%)
Jun 30, 2010 1.233 1.252 1.205 1.244 57,180 +0.01(+0.86%)
Jun 29, 2010 1.224 1.261 1.224 1.233 42,390 -0.05(-3.62%)
Jun 25, 2010 1.307 1.307 1.270 1.279 16,664 -0.03(-2.13%)
Jun 24, 2010 1.298 1.316 1.289 1.307 36,025 +0.01(+0.71%)
Jun 23, 2010 1.252 1.298 1.252 1.298 24,645 +0.05(+3.70%)
Jun 22, 2010 1.289 1.316 1.252 1.252 33,576 -0.03(-2.17%)
Jun 21, 2010 1.279 1.316 1.270 1.279 82,117 -0.02(-1.43%)
Jun 18, 2010 1.298 1.363 1.279 1.298 21,015 +0.02(+1.45%)
Jun 17, 2010 1.307 1.326 1.279 1.279 23,248 +0.01(+0.73%)
Jun 16, 2010 1.305 1.305 1.252 1.270 40,335 -0.05(-3.52%)
Jun 15, 2010 1.261 1.316 1.252 1.316 42,629 +0.05(+3.65%)
Jun 14, 2010 1.270 1.298 1.252 1.270 46,335 +0.01(+0.73%)
Jun 11, 2010 1.233 1.289 1.224 1.261 27,290 +0.01(+0.75%)
Jun 10, 2010 1.252 1.279 1.242 1.252 41,407 +0.01(+0.75%)
Jun 09, 2010 1.261 1.261 1.242 1.242 21,149 -0.04(-2.90%)
Jun 08, 2010 1.298 1.298 1.224 1.279 53,337 -0.01(-0.73%)
Jun 07, 2010 1.326 1.344 1.289 1.289 11,517 -0.06(-4.13%)
Jun 04, 2010 1.344 1.354 1.307 1.344 17,963 +0.04(+2.84%)
Jun 03, 2010 1.372 1.372 1.298 1.307 34,382 -0.06(-4.08%)
Jun 02, 2010 1.307 1.363 1.307 1.363 26,335 +0.08(+6.52%)
Jun 01, 2010 1.316 1.332 1.279 1.279 61,825 -0.02(-1.43%)
May 28, 2010 1.307 1.335 1.279 1.298 56,387 -0.01(-0.71%)
May 27, 2010 1.307 1.354 1.298 1.307 30,159 +0.01(+0.71%)
May 26, 2010 1.326 1.354 1.298 1.298 55,079 +0.00(+0.00%)
May 25, 2010 1.316 1.344 1.252 1.298 114,642 -0.02(-1.41%)
May 24, 2010 1.354 1.428 1.307 1.316 70,596 +0.00(+0.00%)
May 21, 2010 1.252 1.344 1.252 1.316 53,637 +0.01(+0.71%)
May 20, 2010 1.335 1.409 1.270 1.307 106,104 -0.06(-4.73%)
May 19, 2010 1.446 1.456 1.372 1.372 87,284 -0.07(-5.13%)
May 18, 2010 1.474 1.502 1.446 1.446 56,272 -0.03(-1.89%)
May 17, 2010 1.493 1.502 1.409 1.474 91,621 -0.05(-3.05%)
May 14, 2010 1.465 1.530 1.428 1.520 155,267 +0.06(+3.80%)
May 13, 2010 1.419 1.557 1.400 1.465 231,593 +0.05(+3.27%)
May 12, 2010 1.418 1.465 1.400 1.418 74,135 +0.00(+0.00%)
May 11, 2010 1.437 1.446 1.391 1.418 37,521 -0.03(-1.92%)
May 10, 2010 1.456 1.502 1.446 1.446 82,469 +0.03(+1.96%)
May 07, 2010 1.456 1.502 1.400 1.418 122,807 -0.07(-4.96%)
May 06, 2010 1.474 1.530 1.428 1.492 251,355 -0.00(-0.01%)
May 05, 2010 1.502 1.520 1.465 1.493 71,186 -0.01(-0.62%)
May 04, 2010 1.530 1.567 1.502 1.502 112,057 -0.03(-1.82%)
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.