Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sify Techs Ltd ADR (NQ: SIFY )

1.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2010 1.567 1.569 1.539 1.567 60,911 -0.01(-0.59%)
Apr 29, 2010 1.567 1.604 1.548 1.576 58,641 +0.03(+1.80%)
Apr 28, 2010 1.576 1.576 1.548 1.548 67,005 -0.04(-2.34%)
Apr 27, 2010 1.632 1.632 1.557 1.585 133,107 -0.02(-1.16%)
Apr 26, 2010 1.650 1.687 1.604 1.604 129,337 +0.02(+1.17%)
Apr 23, 2010 1.724 1.724 1.576 1.585 388,514 -0.14(-8.06%)
Apr 22, 2010 1.641 1.761 1.641 1.724 185,176 +0.08(+5.08%)
Apr 21, 2010 1.752 1.752 1.622 1.641 130,765 -0.07(-4.32%)
Apr 20, 2010 1.687 1.771 1.669 1.715 234,707 +0.05(+2.78%)
Apr 19, 2010 1.548 1.715 1.548 1.669 335,528 +0.07(+4.66%)
Apr 16, 2010 1.576 1.613 1.548 1.594 152,391 -0.01(-0.58%)
Apr 15, 2010 1.622 1.659 1.576 1.604 126,192 -0.00(-0.01%)
Apr 14, 2010 1.576 1.604 1.548 1.604 64,721 +0.04(+2.36%)
Apr 13, 2010 1.576 1.585 1.548 1.567 62,588 -0.02(-1.16%)
Apr 12, 2010 1.604 1.622 1.557 1.585 68,882 -0.06(-3.39%)
Apr 09, 2010 1.576 1.641 1.576 1.641 161,859 +0.06(+3.51%)
Apr 08, 2010 1.613 1.632 1.557 1.585 51,495 +0.01(+0.59%)
Apr 07, 2010 1.595 1.604 1.548 1.576 47,409 -0.05(-2.86%)
Apr 06, 2010 1.622 1.622 1.576 1.622 51,819 +0.01(+0.57%)
Apr 05, 2010 1.576 1.641 1.567 1.613 53,119 +0.04(+2.35%)
Apr 01, 2010 1.604 1.576 1.576 1.576 91,254 +0.01(+0.59%)
Mar 31, 2010 1.530 1.632 1.483 1.567 298,336 +0.05(+3.05%)
Mar 30, 2010 1.511 1.520 1.483 1.520 68,193 +0.04(+2.50%)
Mar 29, 2010 1.493 1.511 1.474 1.483 56,171 -0.02(-1.23%)
Mar 26, 2010 1.493 1.511 1.465 1.502 6,206 +0.03(+1.89%)
Mar 25, 2010 1.493 1.530 1.474 1.474 120,089 -0.02(-1.24%)
Mar 24, 2010 1.511 1.539 1.483 1.493 76,780 -0.02(-1.23%)
Mar 23, 2010 1.511 1.539 1.502 1.511 43,221 +0.01(+0.62%)
Mar 22, 2010 1.502 1.539 1.502 1.502 34,906 +0.00(+0.00%)
Mar 19, 2010 1.557 1.557 1.493 1.502 128,001 -0.06(-3.57%)
Mar 18, 2010 1.585 1.622 1.548 1.557 32,813 -0.01(-0.59%)
Mar 17, 2010 1.567 1.595 1.567 1.567 48,346 -0.02(-1.40%)
Mar 16, 2010 1.576 1.604 1.567 1.589 28,396 +0.01(+0.82%)
Mar 15, 2010 1.576 1.613 1.557 1.576 64,103 -0.04(-2.41%)
Mar 12, 2010 1.641 1.650 1.613 1.615 36,500 -0.02(-1.36%)
Mar 11, 2010 1.604 1.637 1.577 1.637 37,453 +0.03(+2.08%)
Mar 10, 2010 1.650 1.659 1.595 1.604 45,192 -0.03(-1.71%)
Mar 09, 2010 1.678 1.678 1.604 1.632 75,551 -0.03(-1.68%)
Mar 08, 2010 1.622 1.715 1.567 1.659 130,566 +0.06(+4.07%)
Mar 05, 2010 1.576 1.595 1.539 1.595 51,888 +0.03(+1.78%)
Mar 04, 2010 1.548 1.585 1.530 1.567 56,632 +0.02(+1.20%)
Mar 03, 2010 1.585 1.585 1.548 1.548 51,086 -0.04(-2.34%)
Mar 02, 2010 1.585 1.585 1.557 1.585 34,821 +0.01(+0.59%)
Mar 01, 2010 1.530 1.585 1.530 1.576 25,830 +0.02(+1.19%)
Feb 26, 2010 1.548 1.585 1.530 1.557 61,604 -0.03(-1.75%)
Feb 25, 2010 1.576 1.585 1.539 1.585 45,572 +0.02(+1.18%)
Feb 24, 2010 1.557 1.567 1.548 1.567 24,222 -0.02(-1.10%)
Feb 23, 2010 1.585 1.632 1.557 1.584 72,289 -0.01(-0.65%)
Feb 22, 2010 1.613 1.632 1.595 1.595 33,604 -0.02(-1.15%)
Feb 19, 2010 1.641 1.641 1.613 1.613 19,542 -0.02(-1.14%)
Feb 18, 2010 1.622 1.669 1.622 1.632 38,144 -0.03(-1.68%)
Feb 17, 2010 1.650 1.667 1.628 1.660 40,757 +0.04(+2.29%)
Feb 16, 2010 1.622 1.641 1.595 1.622 34,352 +0.01(+0.58%)
Feb 12, 2010 1.585 1.613 1.613 1.613 14,561 +0.02(+1.16%)
Feb 11, 2010 1.585 1.639 1.585 1.595 13,515 +0.01(+0.58%)
Feb 10, 2010 1.641 1.659 1.585 1.585 28,691 -0.05(-2.84%)
Feb 09, 2010 1.604 1.659 1.604 1.632 26,472 +0.03(+1.73%)
Feb 08, 2010 1.585 1.650 1.585 1.604 42,836 +0.04(+2.37%)
Feb 05, 2010 1.548 1.613 1.539 1.567 27,963 +0.01(+0.60%)
Feb 04, 2010 1.613 1.613 1.530 1.557 93,889 -0.06(-3.45%)
Feb 03, 2010 1.650 1.706 1.585 1.613 95,197 -0.05(-2.80%)
Feb 02, 2010 1.771 1.780 1.650 1.660 65,244 -0.05(-2.71%)
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.