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 UNCHANGED
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 (%)
Jul 31, 2007 7.085 7.140 6.816 6.816 222,049 -0.04(-0.54%)
Jul 30, 2007 6.770 6.946 6.631 6.853 397,095 +0.12(+1.79%)
Jul 27, 2007 6.983 7.057 6.733 6.733 723,360 -0.33(-4.72%)
Jul 26, 2007 7.131 7.159 6.760 7.066 1,008,593 -0.12(-1.68%)
Jul 25, 2007 7.446 7.585 7.149 7.186 589,335 -0.21(-2.88%)
Jul 24, 2007 7.594 7.613 7.316 7.399 853,600 -0.27(-3.50%)
Jul 23, 2007 8.048 8.048 7.436 7.668 1,386,115 -0.90(-10.49%)
Jul 20, 2007 8.696 8.696 8.390 8.566 694,552 -0.11(-1.28%)
Jul 19, 2007 8.789 9.020 8.631 8.677 428,824 +0.02(+0.21%)
Jul 18, 2007 8.798 8.983 8.548 8.659 612,382 -0.10(-1.16%)
Jul 17, 2007 8.835 8.937 8.668 8.761 851,779 -0.16(-1.76%)
Jul 16, 2007 9.492 9.492 8.863 8.918 1,280,914 -0.78(-8.02%)
Jul 13, 2007 9.613 9.955 9.335 9.696 1,177,599 +0.20(+2.15%)
Jul 12, 2007 9.965 11.05 9.455 9.492 7,333,554 +0.09(+0.99%)
Jul 11, 2007 8.251 9.557 8.211 9.400 1,497,948 +1.06(+12.78%)
Jul 10, 2007 8.150 8.409 8.150 8.335 161,707 +0.10(+1.24%)
Jul 09, 2007 8.131 8.400 8.131 8.233 221,954 +0.05(+0.57%)
Jul 06, 2007 8.177 8.242 8.113 8.187 80,257 -0.05(-0.56%)
Jul 05, 2007 8.113 8.307 8.113 8.233 172,551 +0.06(+0.79%)
Jul 03, 2007 8.224 8.335 8.122 8.168 78,653 +0.03(+0.34%)
Jul 02, 2007 8.196 8.261 8.103 8.140 92,631 -0.03(-0.34%)
Jun 29, 2007 8.131 8.288 8.094 8.168 185,371 +0.03(+0.34%)
Jun 28, 2007 8.205 8.316 8.085 8.140 303,383 -0.06(-0.79%)
Jun 27, 2007 8.233 8.427 8.075 8.205 183,023 -0.13(-1.56%)
Jun 26, 2007 8.020 8.363 7.798 8.335 350,806 +0.38(+4.77%)
Jun 25, 2007 8.094 8.196 7.955 7.955 97,909 -0.15(-1.83%)
Jun 22, 2007 8.196 8.196 8.057 8.103 60,117 -0.11(-1.35%)
Jun 21, 2007 8.177 8.261 8.085 8.214 99,084 +0.07(+0.91%)
Jun 20, 2007 8.159 8.409 8.075 8.140 329,342 -0.02(-0.23%)
Jun 19, 2007 8.196 8.613 8.103 8.159 766,990 -0.13(-1.56%)
Jun 18, 2007 7.733 8.381 7.724 8.288 808,131 +0.51(+6.55%)
Jun 15, 2007 7.825 7.853 7.761 7.779 87,464 -0.02(-0.30%)
Jun 14, 2007 7.779 7.853 7.779 7.802 82,173 +0.03(+0.42%)
Jun 13, 2007 7.733 7.853 7.705 7.770 212,183 -0.02(-0.24%)
Jun 12, 2007 7.788 7.853 7.724 7.788 90,164 +0.00(+0.00%)
Jun 11, 2007 7.733 7.844 7.687 7.788 187,837 -0.01(-0.12%)
Jun 08, 2007 7.677 7.844 7.649 7.798 200,956 +0.08(+1.08%)
Jun 07, 2007 7.974 7.992 7.668 7.714 178,344 -0.26(-3.25%)
Jun 06, 2007 7.881 8.011 7.779 7.974 341,711 +0.03(+0.35%)
Jun 05, 2007 7.909 7.955 7.853 7.946 181,225 -0.01(-0.12%)
Jun 04, 2007 7.964 8.001 7.751 7.955 146,865 -0.05(-0.58%)
Jun 01, 2007 7.881 8.038 7.872 8.001 295,040 +0.08(+1.05%)
May 31, 2007 7.779 7.918 7.742 7.918 151,559 +0.18(+2.27%)
May 30, 2007 7.733 7.788 7.724 7.742 78,378 -0.06(-0.71%)
May 29, 2007 7.733 7.844 7.705 7.798 105,950 +0.06(+0.84%)
May 25, 2007 7.687 7.770 7.622 7.733 120,218 +0.06(+0.72%)
May 24, 2007 7.825 7.844 7.640 7.677 139,996 -0.15(-1.89%)
May 23, 2007 7.964 8.029 7.798 7.825 156,281 -0.16(-2.03%)
May 22, 2007 7.964 8.057 7.788 7.987 242,776 +0.17(+2.19%)
May 21, 2007 7.770 8.011 7.603 7.816 434,866 +0.07(+0.96%)
May 18, 2007 7.677 7.770 7.641 7.742 141,696 +0.05(+0.60%)
May 17, 2007 7.742 7.742 7.575 7.696 155,222 +0.01(+0.12%)
May 16, 2007 7.603 7.724 7.529 7.687 261,480 +0.15(+1.97%)
May 15, 2007 7.603 7.640 7.492 7.538 381,611 -0.06(-0.85%)
May 14, 2007 7.603 7.900 7.566 7.603 564,369 +0.05(+0.61%)
May 11, 2007 7.464 7.566 7.436 7.557 117,721 +0.09(+1.24%)
May 10, 2007 7.622 7.640 7.427 7.464 166,362 -0.14(-1.83%)
May 09, 2007 7.520 7.649 7.520 7.603 98,319 -0.03(-0.36%)
May 08, 2007 7.566 7.631 7.483 7.631 149,750 +0.04(+0.49%)
May 07, 2007 7.825 7.835 7.585 7.594 308,217 -0.16(-2.03%)
May 04, 2007 7.622 7.872 7.622 7.751 173,440 +0.13(+1.70%)
May 03, 2007 7.649 7.779 7.612 7.622 139,709 -0.07(-0.96%)
May 02, 2007 7.557 7.872 7.557 7.696 257,977 +0.13(+1.71%)
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.