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

Sify Techs Ltd ADR (NQ: SIFY )

0.3800 +0.0030 (+0.80%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 24, 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 (%)
Jul 31, 2006 7.270 7.483 7.223 7.335 369,685 +0.02(+0.25%)
Jul 28, 2006 7.492 7.511 7.316 7.316 337,066 -0.11(-1.50%)
Jul 27, 2006 7.298 7.594 7.288 7.427 406,486 +0.13(+1.78%)
Jul 26, 2006 7.316 7.455 7.205 7.298 472,176 -0.09(-1.25%)
Jul 25, 2006 7.501 7.603 7.279 7.390 436,575 -0.05(-0.62%)
Jul 24, 2006 7.279 7.612 7.223 7.436 454,363 +0.28(+3.88%)
Jul 21, 2006 7.529 7.529 7.103 7.159 546,862 -0.31(-4.21%)
Jul 20, 2006 8.094 8.159 7.409 7.474 951,140 -0.33(-4.27%)
Jul 19, 2006 7.418 7.872 7.159 7.807 1,155,443 +0.38(+5.11%)
Jul 18, 2006 8.395 8.538 7.298 7.427 2,065,003 -1.19(-13.76%)
Jul 17, 2006 8.585 8.752 8.418 8.613 405,705 -0.01(-0.11%)
Jul 14, 2006 8.844 8.938 8.539 8.622 384,248 -0.26(-2.92%)
Jul 13, 2006 9.076 9.400 8.798 8.881 414,213 -0.26(-2.84%)
Jul 12, 2006 9.196 9.279 9.039 9.140 223,876 +0.00(+0.00%)
Jul 11, 2006 9.178 9.178 8.900 9.140 468,882 -0.15(-1.60%)
Jul 10, 2006 9.085 9.492 9.076 9.289 368,005 +0.21(+2.35%)
Jul 07, 2006 9.353 9.353 8.937 9.076 388,180 -0.25(-2.73%)
Jul 06, 2006 9.613 9.659 9.279 9.330 244,431 -0.24(-2.47%)
Jul 05, 2006 9.539 9.659 9.335 9.566 387,864 +0.07(+0.70%)
Jul 03, 2006 9.326 9.557 9.261 9.500 221,411 +0.26(+2.79%)
Jun 30, 2006 9.196 9.353 8.955 9.242 329,810 +0.10(+1.11%)
Jun 29, 2006 8.631 9.178 8.557 9.140 596,272 +0.54(+6.24%)
Jun 28, 2006 8.696 8.705 8.453 8.603 163,740 -0.01(-0.11%)
Jun 27, 2006 8.622 8.798 8.511 8.613 300,299 +0.03(+0.32%)
Jun 26, 2006 8.464 8.594 8.353 8.585 356,121 +0.14(+1.64%)
Jun 23, 2006 8.529 8.594 8.335 8.446 377,926 -0.06(-0.65%)
Jun 22, 2006 8.511 8.557 8.242 8.501 279,196 -0.04(-0.43%)
Jun 21, 2006 8.279 8.659 8.224 8.539 413,273 +0.33(+4.06%)
Jun 20, 2006 8.177 8.400 8.057 8.205 336,631 +0.03(+0.34%)
Jun 19, 2006 8.427 8.464 8.085 8.177 496,848 -0.23(-2.75%)
Jun 16, 2006 8.696 8.798 8.363 8.409 696,025 -0.14(-1.63%)
Jun 15, 2006 8.113 8.650 8.057 8.548 956,269 +0.71(+9.10%)
Jun 14, 2006 7.585 7.964 7.538 7.835 655,624 +0.23(+3.05%)
Jun 13, 2006 8.214 8.214 7.474 7.603 1,411,289 -0.66(-7.96%)
Jun 12, 2006 9.113 9.113 8.168 8.261 1,002,821 -0.77(-8.51%)
Jun 09, 2006 9.215 9.335 8.890 9.029 645,083 +0.03(+0.31%)
Jun 08, 2006 9.168 9.168 8.640 9.002 990,753 -0.27(-2.90%)
Jun 07, 2006 9.215 9.372 9.122 9.270 377,947 +0.06(+0.60%)
Jun 06, 2006 9.363 9.418 9.011 9.215 761,473 -0.17(-1.78%)
Jun 05, 2006 9.594 9.770 9.326 9.381 616,041 -0.22(-2.31%)
Jun 02, 2006 9.594 9.705 9.428 9.604 483,725 +0.06(+0.58%)
Jun 01, 2006 9.326 9.585 9.326 9.548 300,009 +0.13(+1.38%)
May 31, 2006 9.298 9.585 9.029 9.418 692,393 +0.12(+1.29%)
May 30, 2006 9.585 9.668 9.279 9.298 490,437 -0.40(-4.11%)
May 26, 2006 9.566 9.724 9.353 9.696 605,069 +0.34(+3.66%)
May 25, 2006 9.307 9.465 9.122 9.353 793,092 +0.10(+1.10%)
May 24, 2006 9.400 9.539 9.020 9.252 880,422 -0.10(-1.09%)
May 23, 2006 9.400 9.770 9.279 9.353 1,229,690 +0.33(+3.70%)
May 22, 2006 9.261 9.492 8.798 9.020 1,290,514 -0.56(-5.80%)
May 19, 2006 9.770 9.807 8.992 9.576 1,404,998 -0.02(-0.19%)
May 18, 2006 9.965 10.22 9.594 9.594 1,046,365 -0.26(-2.63%)
May 17, 2006 10.32 10.33 9.835 9.854 733,336 -0.45(-4.40%)
May 16, 2006 10.25 10.51 9.863 10.31 1,278,090 +0.03(+0.27%)
May 15, 2006 10.76 10.86 10.21 10.28 1,207,131 -0.88(-7.88%)
May 12, 2006 11.46 11.67 11.07 11.16 638,349 -0.39(-3.37%)
May 11, 2006 12.01 12.22 11.42 11.55 990,566 -0.40(-3.33%)
May 10, 2006 12.04 12.22 11.85 11.95 893,207 +0.15(+1.26%)
May 09, 2006 11.44 11.96 11.40 11.80 1,136,162 +0.14(+1.19%)
May 08, 2006 11.36 11.75 11.00 11.66 1,369,185 +0.32(+2.86%)
May 05, 2006 10.64 11.46 10.51 11.34 1,437,249 +0.72(+6.81%)
May 04, 2006 10.10 10.68 10.10 10.61 722,558 +0.33(+3.24%)
May 03, 2006 10.46 10.56 10.19 10.28 558,288 -0.31(-2.89%)
May 02, 2006 10.58 10.69 10.28 10.59 757,085 -0.19(-1.80%)
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.