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

Sify Techs Ltd ADR (NQ: SIFY )

0.3574 -0.0026 (-0.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 (%)
Feb 27, 2009 0.5372 0.5557 0.5372 0.5464 92,782 +0.00(+0.34%)
Feb 26, 2009 0.5186 0.5464 0.5093 0.5445 30,519 +0.04(+6.89%)
Feb 25, 2009 0.5260 0.5538 0.5001 0.5094 72,347 +0.06(+12.27%)
Feb 24, 2009 0.5371 0.6094 0.4446 0.4538 259,185 -0.06(-12.50%)
Feb 23, 2009 0.6112 0.6112 0.5186 0.5186 118,034 -0.08(-13.83%)
Feb 20, 2009 0.5927 0.6205 0.5833 0.6019 80,652 +0.03(+4.82%)
Feb 19, 2009 0.6288 0.6390 0.5557 0.5742 124,994 +0.01(+1.64%)
Feb 18, 2009 0.6946 0.6946 0.5649 0.5649 309,940 -0.13(-18.67%)
Feb 17, 2009 0.7872 0.7872 0.6632 0.6946 46,195 -0.01(-1.32%)
Feb 13, 2009 0.6946 0.7409 0.6946 0.7038 23,128 +0.01(+1.33%)
Feb 12, 2009 0.6946 0.7409 0.6946 0.6946 34,265 -0.02(-2.60%)
Feb 11, 2009 0.7409 0.7409 0.7131 0.7131 23,023 +0.00(+0.00%)
Feb 10, 2009 0.7501 0.7687 0.7131 0.7131 58,306 -0.03(-3.75%)
Feb 09, 2009 0.7501 0.7594 0.7223 0.7409 29,294 +0.01(+1.27%)
Feb 06, 2009 0.7409 0.7687 0.7223 0.7316 115,964 -0.03(-3.66%)
Feb 05, 2009 0.8242 0.8242 0.7409 0.7594 31,732 -0.02(-2.38%)
Feb 04, 2009 0.7779 0.7923 0.7316 0.7779 43,475 +0.06(+7.69%)
Feb 03, 2009 0.6946 0.7223 0.6668 0.7223 114,169 +0.03(+4.00%)
Feb 02, 2009 0.7872 0.7963 0.6946 0.6946 533,932 -0.14(-16.67%)
Jan 30, 2009 0.8705 0.8705 0.8150 0.8335 143,014 -0.01(-1.64%)
Jan 29, 2009 0.8798 0.8798 0.8474 0.8474 71,103 -0.02(-2.66%)
Jan 28, 2009 0.8779 0.8798 0.8520 0.8705 198,390 +0.03(+3.18%)
Jan 27, 2009 0.9909 1.000 0.8335 0.8437 399,062 -0.16(-15.65%)
Jan 26, 2009 1.056 1.056 0.9446 1.000 75,092 -0.01(-0.92%)
Jan 23, 2009 1.037 1.093 0.9817 1.009 75,423 -0.05(-4.39%)
Jan 22, 2009 1.037 1.093 1.019 1.056 70,038 +0.04(+3.64%)
Jan 21, 2009 1.019 1.056 0.9724 1.019 123,202 +0.02(+1.85%)
Jan 20, 2009 0.9724 1.028 0.9724 1.000 84,183 -0.12(-10.74%)
Jan 16, 2009 1.102 1.130 1.000 1.121 104,892 +0.10(+10.00%)
Jan 15, 2009 1.093 1.096 0.9724 1.019 161,249 -0.07(-6.78%)
Jan 14, 2009 1.065 1.111 1.056 1.093 99,044 -0.01(-0.84%)
Jan 13, 2009 1.084 1.158 1.065 1.102 154,322 -0.02(-1.65%)
Jan 12, 2009 1.056 1.241 1.046 1.121 698,464 +0.19(+21.00%)
Jan 09, 2009 1.287 1.306 0.9261 0.9261 1,460,326 -0.38(-29.08%)
Jan 08, 2009 1.324 1.334 1.287 1.306 109,060 -0.05(-3.43%)
Jan 07, 2009 1.398 1.454 1.343 1.352 318,315 -0.30(-17.98%)
Jan 06, 2009 1.505 1.685 1.505 1.648 123,927 +0.13(+8.54%)
Jan 05, 2009 1.417 1.528 1.380 1.519 55,772 +0.11(+7.89%)
Jan 02, 2009 1.380 1.491 1.380 1.408 64,473 +0.00(+0.00%)
Dec 31, 2008 1.435 1.445 1.408 1.408 81,993 -0.02(-1.30%)
Dec 30, 2008 1.482 1.519 1.389 1.426 193,290 -0.06(-3.75%)
Dec 29, 2008 1.574 1.574 1.454 1.482 117,304 +0.02(+1.27%)
Dec 26, 2008 1.528 1.565 1.463 1.463 153,227 -0.07(-4.82%)
Dec 24, 2008 1.631 1.667 1.528 1.537 68,664 -0.07(-4.60%)
Dec 23, 2008 1.732 1.750 1.482 1.611 160,164 -0.15(-8.42%)
Dec 22, 2008 1.667 1.769 1.574 1.760 106,699 +0.04(+2.15%)
Dec 19, 2008 1.834 1.898 1.667 1.723 209,730 -0.13(-7.00%)
Dec 18, 2008 1.852 1.898 1.676 1.852 307,821 +0.00(+0.00%)
Dec 17, 2008 1.510 1.852 1.510 1.852 737,957 +0.37(+25.00%)
Dec 16, 2008 1.417 1.565 1.417 1.482 174,436 -0.14(-8.57%)
Dec 15, 2008 1.297 1.621 1.204 1.621 445,631 +0.31(+24.12%)
Dec 12, 2008 1.297 1.306 1.204 1.306 89,656 -0.02(-1.41%)
Dec 11, 2008 1.324 1.334 1.287 1.324 116,762 +0.01(+0.70%)
Dec 10, 2008 1.352 1.454 1.297 1.315 114,222 -0.03(-2.07%)
Dec 09, 2008 1.519 1.519 1.306 1.343 200,925 -0.23(-14.71%)
Dec 08, 2008 1.232 1.574 1.037 1.574 829,254 +0.39(+32.81%)
Dec 05, 2008 1.204 1.259 1.121 1.185 296,644 -0.23(-16.34%)
Dec 04, 2008 0.8983 1.417 0.8983 1.417 1,710,646 +0.52(+57.73%)
Dec 03, 2008 0.8890 0.9261 0.8798 0.8983 81,633 -0.05(-4.90%)
Dec 02, 2008 0.9539 0.9909 0.8983 0.9446 52,722 +0.01(+0.99%)
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.