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

Sify Techs Ltd ADR (NQ: SIFY )

0.3749 -0.0160 (-4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 30, 2009 1.926 1.926 1.815 1.815 61,164 -0.07(-3.92%)
Oct 29, 2009 1.797 1.922 1.787 1.889 43,780 +0.07(+4.08%)
Oct 28, 2009 1.871 1.899 1.806 1.815 173,325 -0.11(-5.77%)
Oct 27, 2009 1.963 1.964 1.917 1.926 101,859 -0.04(-1.89%)
Oct 26, 2009 2.010 2.037 1.963 1.963 112,361 -0.09(-4.40%)
Oct 23, 2009 2.084 2.186 2.010 2.054 187,490 -0.12(-5.63%)
Oct 22, 2009 2.195 2.195 2.102 2.176 64,321 +0.02(+0.82%)
Oct 21, 2009 2.139 2.241 2.139 2.159 65,332 +0.02(+0.91%)
Oct 20, 2009 2.167 2.362 2.111 2.139 228,118 -0.05(-2.12%)
Oct 19, 2009 2.352 2.400 2.149 2.186 414,830 -0.20(-8.53%)
Oct 16, 2009 2.519 2.519 2.260 2.389 318,463 -0.09(-3.73%)
Oct 15, 2009 2.491 2.500 2.324 2.482 203,170 +0.03(+1.13%)
Oct 14, 2009 2.260 2.500 2.232 2.454 378,266 +0.22(+9.96%)
Oct 13, 2009 2.315 2.343 2.149 2.232 168,870 -0.12(-5.12%)
Oct 12, 2009 2.408 2.445 2.334 2.352 258,482 +0.04(+1.60%)
Oct 09, 2009 2.223 2.380 2.167 2.315 264,872 +0.09(+4.17%)
Oct 08, 2009 2.121 2.223 2.065 2.223 177,968 +0.10(+4.80%)
Oct 07, 2009 2.084 2.121 2.074 2.121 35,376 +0.06(+3.15%)
Oct 06, 2009 2.074 2.158 2.037 2.056 92,324 +0.00(+0.00%)
Oct 05, 2009 2.037 2.074 1.991 2.056 43,478 +0.05(+2.30%)
Oct 02, 2009 2.019 2.037 1.945 2.010 87,834 -0.01(-0.46%)
Oct 01, 2009 2.065 2.139 2.001 2.019 81,508 -0.02(-0.91%)
Sep 30, 2009 2.093 2.093 2.010 2.037 42,159 -0.01(-0.45%)
Sep 29, 2009 2.084 2.121 2.037 2.047 52,495 -0.08(-3.91%)
Sep 28, 2009 2.167 2.167 2.102 2.130 64,551 +0.04(+1.77%)
Sep 25, 2009 2.028 2.111 2.010 2.093 87,444 +0.07(+3.67%)
Sep 24, 2009 1.991 2.102 1.991 2.019 146,520 -0.07(-3.54%)
Sep 23, 2009 2.158 2.195 2.093 2.093 140,110 -0.06(-2.59%)
Sep 22, 2009 2.047 2.195 2.047 2.149 146,277 +0.07(+3.57%)
Sep 21, 2009 2.074 2.139 2.037 2.074 81,074 +0.00(+0.00%)
Sep 18, 2009 2.074 2.130 2.074 2.074 41,528 +0.00(+0.00%)
Sep 17, 2009 2.065 2.130 2.065 2.074 89,733 +0.01(+0.45%)
Sep 16, 2009 2.130 2.195 2.047 2.065 175,502 -0.07(-3.47%)
Sep 15, 2009 2.037 2.158 2.037 2.139 122,921 +0.05(+2.22%)
Sep 14, 2009 2.037 2.102 2.000 2.093 59,378 +0.06(+3.20%)
Sep 11, 2009 2.093 2.102 2.028 2.028 106,573 -0.05(-2.24%)
Sep 10, 2009 1.982 2.102 1.982 2.075 158,779 +0.09(+4.68%)
Sep 09, 2009 1.898 1.991 1.880 1.982 50,446 +0.05(+2.39%)
Sep 08, 2009 2.000 2.046 1.889 1.936 139,429 +0.02(+1.06%)
Sep 04, 2009 1.815 1.945 1.815 1.915 44,894 +0.08(+4.44%)
Sep 03, 2009 1.760 1.880 1.755 1.834 55,193 +0.06(+3.66%)
Sep 02, 2009 1.760 1.806 1.685 1.769 168,210 -0.04(-2.05%)
Sep 01, 2009 1.852 1.963 1.806 1.806 174,977 -0.08(-4.41%)
Aug 31, 2009 1.954 1.954 1.871 1.889 177,015 -0.06(-3.32%)
Aug 28, 2009 1.991 2.010 1.898 1.954 294,253 -0.06(-2.77%)
Aug 27, 2009 2.000 2.047 1.991 2.010 91,085 -0.04(-1.81%)
Aug 26, 2009 2.111 2.111 1.991 2.047 151,069 +0.00(+0.00%)
Aug 25, 2009 2.121 2.148 2.037 2.047 109,156 -0.12(-5.47%)
Aug 24, 2009 2.213 2.223 2.056 2.165 236,821 +0.04(+1.65%)
Aug 21, 2009 2.065 2.223 2.065 2.130 184,757 +0.07(+3.60%)
Aug 20, 2009 2.056 2.065 1.954 2.056 185,467 +0.00(+0.00%)
Aug 19, 2009 1.871 2.056 1.871 2.056 125,219 +0.07(+3.74%)
Aug 18, 2009 1.991 2.047 1.945 1.982 207,405 -0.06(-2.73%)
Aug 17, 2009 2.084 2.111 1.945 2.037 526,791 -0.26(-11.29%)
Aug 14, 2009 2.269 2.297 2.176 2.297 154,470 +0.01(+0.40%)
Aug 13, 2009 2.186 2.352 2.176 2.287 215,510 +0.01(+0.41%)
Aug 12, 2009 1.991 2.315 1.991 2.278 401,952 +0.16(+7.42%)
Aug 11, 2009 2.315 2.343 1.991 2.121 487,180 -0.19(-8.40%)
Aug 10, 2009 2.278 2.334 2.176 2.315 295,454 +0.20(+9.65%)
Aug 07, 2009 2.074 2.287 2.019 2.111 409,890 -0.09(-4.20%)
Aug 06, 2009 2.547 2.547 2.093 2.204 678,242 -0.29(-11.52%)
Aug 05, 2009 2.445 2.639 2.232 2.491 866,340 +0.18(+7.60%)
Aug 04, 2009 2.139 2.408 2.130 2.315 1,108,883 +0.25(+12.11%)
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.