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

Sify Techs Ltd ADR (NQ: SIFY )

1.250 +0.030 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Mar 31, 2006 12.52 12.61 12.26 12.27 423,750 -0.24(-1.93%)
Mar 30, 2006 12.75 12.78 12.40 12.52 678,035 +0.40(+3.29%)
Mar 29, 2006 11.90 12.18 11.88 12.12 431,366 +0.16(+1.32%)
Mar 28, 2006 12.14 12.14 11.89 11.96 306,047 -0.17(-1.38%)
Mar 27, 2006 11.81 12.24 11.77 12.13 654,347 +0.31(+2.59%)
Mar 24, 2006 12.20 12.20 11.69 11.82 643,876 -0.23(-1.92%)
Mar 23, 2006 12.17 12.28 11.80 12.05 729,281 -0.11(-0.91%)
Mar 22, 2006 12.06 12.36 12.05 12.16 376,559 +0.11(+0.92%)
Mar 21, 2006 12.28 12.51 12.01 12.05 703,656 -0.33(-2.69%)
Mar 20, 2006 12.25 12.52 12.09 12.39 720,747 -0.04(-0.30%)
Mar 17, 2006 12.51 12.55 12.22 12.42 401,207 +0.06(+0.45%)
Mar 16, 2006 12.84 12.95 12.31 12.37 954,860 -0.19(-1.55%)
Mar 15, 2006 12.47 12.78 12.34 12.56 1,414,102 +0.49(+4.07%)
Mar 14, 2006 12.30 12.40 12.05 12.07 696,246 +0.04(+0.31%)
Mar 13, 2006 11.78 12.14 11.78 12.03 665,342 +0.26(+2.20%)
Mar 10, 2006 11.47 11.85 11.38 11.77 800,010 +0.51(+4.53%)
Mar 09, 2006 11.41 11.73 11.21 11.26 713,585 -0.13(-1.14%)
Mar 08, 2006 11.56 11.63 11.20 11.39 862,155 -0.25(-2.15%)
Mar 07, 2006 12.38 12.38 11.54 11.64 1,120,690 -0.70(-5.71%)
Mar 06, 2006 12.52 12.75 12.13 12.35 1,108,925 -0.06(-0.45%)
Mar 03, 2006 11.67 12.52 11.65 12.40 2,117,576 +0.68(+5.77%)
Mar 02, 2006 11.60 11.85 11.56 11.73 438,496 +0.06(+0.56%)
Mar 01, 2006 11.77 11.91 11.61 11.66 478,646 +0.00(+0.00%)
Feb 28, 2006 12.05 12.29 11.25 11.66 1,060,946 -0.39(-3.23%)
Feb 27, 2006 11.85 12.29 11.77 12.05 1,045,546 +0.17(+1.40%)
Feb 24, 2006 11.59 12.10 11.54 11.89 1,027,403 +0.00(+0.00%)
Feb 23, 2006 11.22 12.01 11.16 11.89 1,732,543 +0.67(+5.95%)
Feb 22, 2006 11.36 11.54 11.12 11.22 702,415 +0.13(+1.17%)
Feb 21, 2006 11.37 11.48 11.08 11.09 656,121 -0.30(-2.61%)
Feb 17, 2006 11.17 11.54 11.17 11.38 882,290 +0.12(+1.03%)
Feb 16, 2006 11.17 11.59 11.03 11.27 1,778,493 +0.16(+1.46%)
Feb 15, 2006 11.06 11.37 10.97 11.11 789,315 +0.04(+0.34%)
Feb 14, 2006 10.89 11.35 10.75 11.07 1,714,450 +0.41(+3.83%)
Feb 13, 2006 11.22 11.32 10.58 10.66 1,379,169 -0.67(-5.89%)
Feb 10, 2006 11.01 11.75 10.76 11.33 3,112,528 -0.03(-0.24%)
Feb 09, 2006 12.48 12.59 11.23 11.36 3,582,391 -1.50(-11.68%)
Feb 08, 2006 12.26 13.44 12.01 12.86 6,007,865 +0.58(+4.76%)
Feb 07, 2006 12.38 12.92 11.77 12.27 4,856,940 -0.08(-0.67%)
Feb 06, 2006 11.40 12.42 11.00 12.36 7,720,818 +2.36(+23.65%)
Feb 03, 2006 9.975 10.09 9.651 9.994 1,033,532 +0.11(+1.13%)
Feb 02, 2006 9.901 10.23 9.734 9.883 1,238,202 +0.24(+2.50%)
Feb 01, 2006 9.363 9.734 9.289 9.642 829,961 +0.06(+0.68%)
Jan 31, 2006 9.734 9.855 9.549 9.577 746,499 -0.14(-1.43%)
Jan 30, 2006 9.456 9.781 9.317 9.716 1,175,370 +0.40(+4.28%)
Jan 27, 2006 9.410 9.530 9.299 9.317 901,645 +0.05(+0.49%)
Jan 26, 2006 9.373 9.577 9.178 9.272 1,368,333 -0.07(-0.78%)
Jan 25, 2006 9.002 9.938 8.881 9.345 4,459,300 +1.04(+12.50%)
Jan 24, 2006 8.371 8.575 8.130 8.307 700,880 -0.04(-0.44%)
Jan 23, 2006 8.464 8.779 8.344 8.344 718,185 -0.14(-1.64%)
Jan 20, 2006 8.863 8.956 8.344 8.483 1,286,158 -0.34(-3.89%)
Jan 19, 2006 8.668 9.085 8.604 8.826 1,051,877 +0.42(+4.96%)
Jan 18, 2006 8.288 8.872 8.205 8.409 2,075,943 -0.44(-5.03%)
Jan 17, 2006 9.363 9.521 8.733 8.854 3,002,913 -1.28(-12.63%)
Jan 13, 2006 10.01 10.27 9.567 10.13 1,773,755 +0.17(+1.67%)
Jan 12, 2006 10.61 10.66 9.966 9.966 2,493,105 -0.84(-7.80%)
Jan 11, 2006 11.30 11.31 10.66 10.81 1,493,140 -0.45(-4.03%)
Jan 10, 2006 11.12 11.29 11.00 11.26 746,581 +0.04(+0.33%)
Jan 09, 2006 11.21 11.45 10.89 11.23 1,359,820 +0.07(+0.67%)
Jan 06, 2006 11.08 11.36 10.96 11.15 1,315,653 +0.17(+1.52%)
Jan 05, 2006 10.96 11.11 10.75 10.99 1,439,747 +0.03(+0.25%)
Jan 04, 2006 10.48 11.10 10.43 10.96 2,090,667 +0.58(+5.63%)
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.