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 (%)
Apr 30, 2008 4.677 4.816 4.630 4.723 101,629 +0.04(+0.79%)
Apr 29, 2008 4.723 4.732 4.677 4.686 85,083 -0.01(-0.20%)
Apr 28, 2008 4.436 4.769 4.436 4.695 233,834 +0.26(+5.93%)
Apr 25, 2008 4.519 4.529 4.399 4.432 74,932 -0.04(-0.91%)
Apr 24, 2008 4.297 4.529 4.279 4.473 80,723 +0.13(+2.99%)
Apr 23, 2008 4.325 4.417 4.306 4.343 136,640 -0.04(-0.85%)
Apr 22, 2008 4.492 4.501 4.353 4.380 67,716 -0.16(-3.53%)
Apr 21, 2008 4.522 4.584 4.501 4.541 68,915 +0.06(+1.26%)
Apr 18, 2008 4.492 4.556 4.399 4.484 204,404 +0.12(+2.80%)
Apr 17, 2008 4.260 4.454 4.260 4.362 90,831 +0.06(+1.51%)
Apr 16, 2008 4.260 4.427 4.204 4.297 187,009 +0.06(+1.53%)
Apr 15, 2008 4.380 4.390 4.214 4.232 80,439 -0.01(-0.22%)
Apr 14, 2008 4.445 4.482 4.195 4.241 167,096 -0.27(-5.95%)
Apr 11, 2008 4.334 4.566 4.241 4.510 276,573 +0.18(+4.06%)
Apr 10, 2008 4.251 4.482 4.241 4.334 74,029 +0.04(+0.86%)
Apr 09, 2008 4.529 4.529 4.223 4.297 62,174 -0.06(-1.49%)
Apr 08, 2008 4.380 4.427 4.334 4.362 38,414 -0.02(-0.42%)
Apr 07, 2008 4.362 4.566 4.306 4.380 111,662 -0.02(-0.42%)
Apr 04, 2008 4.306 4.473 4.288 4.399 175,840 +0.21(+5.09%)
Apr 03, 2008 4.390 4.658 4.186 4.186 324,822 -0.22(-5.04%)
Apr 02, 2008 4.510 4.510 4.306 4.408 99,106 -0.09(-2.06%)
Apr 01, 2008 4.167 4.519 4.149 4.501 190,225 +0.37(+8.97%)
Mar 31, 2008 4.103 4.158 4.047 4.130 45,408 +0.03(+0.68%)
Mar 28, 2008 3.927 4.297 3.927 4.103 149,625 +0.18(+4.48%)
Mar 27, 2008 4.047 4.149 3.834 3.927 278,064 -0.06(-1.40%)
Mar 26, 2008 3.880 3.991 3.797 3.982 73,665 +0.10(+2.67%)
Mar 25, 2008 3.843 3.908 3.741 3.878 81,286 +0.04(+0.92%)
Mar 24, 2008 3.704 3.890 3.649 3.843 158,611 +0.14(+3.75%)
Mar 21, 2008 3.704 3.738 3.630 3.704 66,167 +0.00(+0.00%)
Mar 20, 2008 3.704 3.738 3.630 3.704 66,167 +0.00(+0.00%)
Mar 19, 2008 3.686 3.797 3.664 3.704 91,231 -0.04(-0.99%)
Mar 18, 2008 3.732 3.788 3.584 3.741 187,596 +0.03(+0.75%)
Mar 17, 2008 3.695 3.815 3.593 3.714 193,448 -0.02(-0.50%)
Mar 14, 2008 3.890 3.890 3.723 3.732 154,621 -0.16(-4.05%)
Mar 13, 2008 3.843 3.917 3.732 3.890 161,158 +0.03(+0.72%)
Mar 12, 2008 3.936 3.945 3.843 3.862 104,314 -0.06(-1.65%)
Mar 11, 2008 3.982 3.982 3.778 3.927 142,738 +0.02(+0.47%)
Mar 10, 2008 4.028 4.112 3.908 3.908 144,931 -0.17(-4.20%)
Mar 07, 2008 4.241 4.269 4.010 4.079 197,988 -0.16(-3.82%)
Mar 06, 2008 4.112 4.251 4.084 4.241 146,301 +0.08(+2.00%)
Mar 05, 2008 4.214 4.297 4.121 4.158 97,208 -0.01(-0.22%)
Mar 04, 2008 4.283 4.283 4.167 4.167 165,819 -0.10(-2.39%)
Mar 03, 2008 4.343 4.353 4.232 4.269 122,633 -0.08(-1.91%)
Feb 29, 2008 4.547 4.547 4.353 4.353 104,889 -0.21(-4.67%)
Feb 28, 2008 4.464 4.566 4.306 4.566 171,277 +0.10(+2.28%)
Feb 27, 2008 4.454 4.473 4.362 4.464 77,969 +0.04(+0.84%)
Feb 26, 2008 4.390 4.454 4.325 4.427 112,692 +0.04(+0.84%)
Feb 25, 2008 4.316 4.427 4.306 4.390 63,348 +0.05(+1.07%)
Feb 22, 2008 4.390 4.464 4.260 4.343 163,254 -0.08(-1.88%)
Feb 21, 2008 4.325 4.445 4.269 4.427 184,388 +0.06(+1.49%)
Feb 20, 2008 4.482 4.482 4.260 4.362 175,063 -0.13(-2.89%)
Feb 19, 2008 4.399 4.501 4.316 4.492 133,763 +0.10(+2.32%)
Feb 18, 2008 4.436 4.436 4.306 4.390 96,219 +0.00(+0.00%)
Feb 15, 2008 4.436 4.436 4.306 4.390 96,219 -0.01(-0.21%)
Feb 14, 2008 4.427 4.464 4.343 4.399 70,886 -0.01(-0.21%)
Feb 13, 2008 4.399 4.510 4.306 4.408 132,597 -0.03(-0.63%)
Feb 12, 2008 4.473 4.566 4.399 4.436 105,481 -0.04(-0.83%)
Feb 11, 2008 4.603 4.603 4.390 4.473 108,787 -0.05(-1.02%)
Feb 08, 2008 4.510 4.556 4.427 4.519 108,878 +0.01(+0.21%)
Feb 07, 2008 4.510 4.538 4.436 4.510 86,536 +0.00(+0.00%)
Feb 06, 2008 4.603 4.630 4.482 4.510 101,249 -0.10(-2.21%)
Feb 05, 2008 4.769 4.853 4.584 4.612 159,423 -0.20(-4.23%)
Feb 04, 2008 4.788 4.964 4.769 4.816 227,561 -0.05(-0.95%)
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.