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

Sify Techs Ltd ADR (NQ: SIFY )

1.260 +0.010 (+0.80%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 17, 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 (%)
Aug 31, 2009 1.956 1.956 1.873 1.891 176,826 -0.06(-3.32%)
Aug 28, 2009 1.993 2.012 1.901 1.956 293,938 -0.06(-2.77%)
Aug 27, 2009 2.002 2.049 1.993 2.012 90,988 -0.04(-1.81%)
Aug 26, 2009 2.114 2.114 1.993 2.049 150,908 +0.00(+0.00%)
Aug 25, 2009 2.123 2.150 2.040 2.049 109,039 -0.12(-5.47%)
Aug 24, 2009 2.216 2.225 2.058 2.168 236,568 +0.04(+1.65%)
Aug 21, 2009 2.067 2.225 2.067 2.132 184,560 +0.07(+3.60%)
Aug 20, 2009 2.058 2.067 1.956 2.058 185,269 +0.00(+0.00%)
Aug 19, 2009 1.873 2.058 1.873 2.058 125,085 +0.07(+3.74%)
Aug 18, 2009 1.993 2.049 1.947 1.984 207,184 -0.06(-2.73%)
Aug 17, 2009 2.086 2.114 1.947 2.040 526,229 -0.26(-11.29%)
Aug 14, 2009 2.271 2.299 2.179 2.299 154,305 +0.01(+0.40%)
Aug 13, 2009 2.188 2.355 2.179 2.290 215,280 +0.01(+0.41%)
Aug 12, 2009 1.993 2.318 1.993 2.281 401,523 +0.16(+7.42%)
Aug 11, 2009 2.318 2.345 1.993 2.123 486,660 -0.19(-8.40%)
Aug 10, 2009 2.281 2.336 2.179 2.318 295,139 +0.20(+9.65%)
Aug 07, 2009 2.077 2.290 2.021 2.114 409,452 -0.09(-4.20%)
Aug 06, 2009 2.549 2.549 2.095 2.206 677,518 -0.29(-11.52%)
Aug 05, 2009 2.447 2.642 2.234 2.494 865,415 +0.18(+7.60%)
Aug 04, 2009 2.142 2.410 2.132 2.318 1,107,700 +0.25(+12.11%)
Aug 03, 2009 1.836 2.336 1.734 2.067 1,801,017 +0.39(+23.20%)
Jul 31, 2009 1.678 1.743 1.650 1.678 49,191 +0.01(+0.56%)
Jul 30, 2009 1.743 1.771 1.669 1.669 103,776 +0.00(+0.00%)
Jul 29, 2009 1.724 1.724 1.642 1.669 58,618 -0.06(-3.22%)
Jul 28, 2009 1.919 1.919 1.585 1.724 286,935 -0.15(-7.93%)
Jul 27, 2009 1.687 1.891 1.641 1.873 306,962 +0.19(+10.99%)
Jul 24, 2009 1.650 1.789 1.632 1.687 116,680 -0.06(-3.19%)
Jul 23, 2009 1.752 1.808 1.715 1.743 151,807 +0.06(+3.30%)
Jul 22, 2009 1.557 1.743 1.483 1.687 141,646 -0.03(-1.62%)
Jul 21, 2009 1.697 1.715 1.678 1.715 89,668 +0.04(+2.21%)
Jul 20, 2009 1.493 1.761 1.474 1.678 208,477 +0.19(+12.42%)
Jul 17, 2009 1.502 1.520 1.458 1.493 30,815 +0.02(+1.26%)
Jul 16, 2009 1.493 1.502 1.465 1.474 66,326 +0.01(+0.63%)
Jul 15, 2009 1.391 1.520 1.389 1.465 94,323 +0.09(+6.76%)
Jul 14, 2009 1.372 1.391 1.372 1.372 16,388 +0.01(+0.67%)
Jul 13, 2009 1.298 1.391 1.270 1.363 47,786 +0.08(+6.53%)
Jul 10, 2009 1.205 1.299 1.205 1.279 21,845 +0.03(+2.22%)
Jul 09, 2009 1.270 1.286 1.252 1.252 20,538 +0.03(+2.27%)
Jul 08, 2009 1.242 1.307 1.205 1.224 88,832 -0.03(-2.23%)
Jul 07, 2009 1.344 1.344 1.252 1.252 67,981 -0.10(-7.53%)
Jul 06, 2009 1.409 1.465 1.316 1.354 89,449 -0.12(-8.17%)
Jul 02, 2009 1.548 1.548 1.409 1.474 102,711 -0.09(-5.92%)
Jul 01, 2009 1.604 1.622 1.548 1.567 13,558 -0.04(-2.24%)
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%)
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.