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 -0.0151 (-3.87%)
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 (%)
Jun 30, 2008 3.584 3.704 3.510 3.556 368,013 +0.05(+1.32%)
Jun 27, 2008 3.825 3.825 3.454 3.510 330,614 -0.36(-9.33%)
Jun 26, 2008 3.538 3.871 3.464 3.871 503,348 +0.28(+7.73%)
Jun 25, 2008 3.528 3.695 3.519 3.593 166,075 +0.10(+2.92%)
Jun 24, 2008 3.584 3.667 3.473 3.491 83,140 -0.12(-3.33%)
Jun 23, 2008 3.704 3.797 3.612 3.612 75,585 -0.07(-2.01%)
Jun 20, 2008 3.825 3.871 3.686 3.686 180,932 -0.11(-2.93%)
Jun 19, 2008 3.815 3.936 3.797 3.797 56,124 -0.04(-0.97%)
Jun 18, 2008 3.843 3.880 3.834 3.834 50,961 -0.01(-0.24%)
Jun 17, 2008 3.843 4.001 3.843 3.843 56,755 -0.02(-0.48%)
Jun 16, 2008 3.853 4.001 3.853 3.862 129,147 +0.02(+0.48%)
Jun 13, 2008 4.066 4.066 3.843 3.843 56,734 +0.00(+0.00%)
Jun 12, 2008 3.825 3.880 3.778 3.843 36,449 -0.01(-0.24%)
Jun 11, 2008 3.936 4.038 3.788 3.853 246,671 -0.11(-2.80%)
Jun 10, 2008 3.880 4.038 3.741 3.964 164,431 -0.16(-3.82%)
Jun 09, 2008 4.306 4.343 4.066 4.121 121,362 -0.19(-4.30%)
Jun 06, 2008 4.427 4.492 4.288 4.306 68,096 -0.12(-2.72%)
Jun 05, 2008 4.380 4.519 4.380 4.427 98,615 +0.06(+1.27%)
Jun 04, 2008 4.417 4.556 4.362 4.371 90,269 -0.05(-1.05%)
Jun 03, 2008 4.492 4.492 4.417 4.417 48,023 -0.07(-1.65%)
Jun 02, 2008 4.547 4.547 4.464 4.492 75,944 -0.04(-0.82%)
May 30, 2008 4.723 4.899 4.501 4.529 185,224 -0.03(-0.61%)
May 29, 2008 4.612 4.695 4.547 4.556 122,355 -0.03(-0.61%)
May 28, 2008 4.603 4.686 4.575 4.584 79,166 -0.02(-0.40%)
May 27, 2008 4.547 4.630 4.538 4.603 40,356 +0.01(+0.20%)
May 26, 2008 4.788 4.788 4.547 4.593 200,607 +0.00(+0.00%)
May 23, 2008 4.788 4.788 4.547 4.593 200,607 -0.22(-4.62%)
May 22, 2008 4.464 4.908 4.427 4.816 253,798 +0.34(+7.66%)
May 21, 2008 4.445 4.621 4.445 4.473 70,822 +0.02(+0.42%)
May 20, 2008 4.630 4.677 4.434 4.454 56,946 -0.11(-2.43%)
May 19, 2008 4.473 4.667 4.473 4.566 89,100 +0.06(+1.23%)
May 16, 2008 4.575 4.612 4.417 4.510 97,694 -0.01(-0.20%)
May 15, 2008 4.454 4.667 4.454 4.519 73,853 +0.01(+0.21%)
May 14, 2008 4.501 4.603 4.445 4.510 115,467 +0.01(+0.21%)
May 13, 2008 4.501 4.556 4.482 4.501 68,203 -0.06(-1.42%)
May 12, 2008 4.399 4.612 4.353 4.566 229,442 +0.12(+2.71%)
May 09, 2008 4.371 4.566 4.288 4.445 153,888 +0.10(+2.35%)
May 08, 2008 4.640 4.751 4.343 4.343 355,691 -0.31(-6.57%)
May 07, 2008 4.723 5.010 4.649 4.649 512,368 -0.12(-2.52%)
May 06, 2008 4.769 4.806 4.630 4.769 111,813 +0.06(+1.18%)
May 05, 2008 4.797 4.797 4.603 4.714 94,830 +0.01(+0.20%)
May 02, 2008 4.556 4.788 4.556 4.705 171,470 +0.10(+2.21%)
May 01, 2008 4.686 4.816 4.575 4.603 126,702 -0.12(-2.55%)
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%)
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.