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

Sify Techs Ltd ADR (NQ: SIFY )

0.3618 +0.0018 (+0.50%)
Streaming Delayed Price Updated: 1:46 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 (%)
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%)
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%)
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.