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 (%)
Jul 31, 2008 2.575 2.667 2.528 2.556 56,044 -0.02(-0.72%)
Jul 30, 2008 2.547 2.593 2.528 2.575 50,251 +0.03(+1.09%)
Jul 29, 2008 2.547 2.639 2.519 2.547 127,327 -0.04(-1.36%)
Jul 28, 2008 2.852 2.852 2.547 2.582 150,955 -0.24(-8.59%)
Jul 25, 2008 3.010 3.158 2.778 2.825 225,329 -0.40(-12.36%)
Jul 24, 2008 3.260 3.306 3.223 3.223 117,191 +0.02(+0.58%)
Jul 23, 2008 3.158 3.288 3.149 3.204 117,974 +0.09(+2.98%)
Jul 22, 2008 3.056 3.139 3.016 3.112 58,729 +0.06(+2.13%)
Jul 21, 2008 3.056 3.112 3.020 3.047 39,999 +0.00(+0.00%)
Jul 18, 2008 3.121 3.121 3.010 3.047 30,493 -0.02(-0.60%)
Jul 17, 2008 3.084 3.130 2.985 3.065 53,449 +0.05(+1.53%)
Jul 16, 2008 3.389 3.389 2.889 3.019 85,444 +0.06(+1.87%)
Jul 15, 2008 2.889 2.963 2.843 2.963 86,482 +0.00(+0.00%)
Jul 14, 2008 2.899 2.963 2.834 2.963 100,412 +0.03(+0.95%)
Jul 11, 2008 2.917 2.945 2.843 2.936 59,925 -0.08(-2.76%)
Jul 10, 2008 2.973 3.130 2.963 3.019 53,692 +0.01(+0.31%)
Jul 09, 2008 3.038 3.038 2.889 3.010 121,571 +0.00(+0.00%)
Jul 08, 2008 2.834 3.028 2.815 3.010 96,582 +0.14(+4.84%)
Jul 07, 2008 2.926 3.204 2.639 2.871 306,819 -0.06(-1.90%)
Jul 04, 2008 3.260 3.260 2.843 2.926 130,202 +0.00(+0.00%)
Jul 03, 2008 3.260 3.260 2.843 2.926 130,202 -0.35(-10.73%)
Jul 02, 2008 3.427 3.454 3.232 3.278 75,010 -0.11(-3.28%)
Jul 01, 2008 3.556 3.602 3.362 3.389 116,476 -0.17(-4.69%)
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%)
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.