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 (%)
May 28, 2010 1.306 1.334 1.278 1.297 56,448 -0.01(-0.71%)
May 27, 2010 1.306 1.352 1.297 1.306 30,191 +0.01(+0.71%)
May 26, 2010 1.324 1.352 1.297 1.297 55,138 +0.00(+0.00%)
May 25, 2010 1.315 1.343 1.250 1.297 114,764 -0.02(-1.41%)
May 24, 2010 1.352 1.426 1.306 1.315 70,671 +0.00(+0.00%)
May 21, 2010 1.250 1.343 1.250 1.315 53,694 +0.01(+0.71%)
May 20, 2010 1.334 1.408 1.269 1.306 106,217 -0.06(-4.73%)
May 19, 2010 1.445 1.454 1.371 1.371 87,377 -0.07(-5.13%)
May 18, 2010 1.472 1.500 1.445 1.445 56,332 -0.03(-1.89%)
May 17, 2010 1.491 1.500 1.408 1.472 91,719 -0.05(-3.05%)
May 14, 2010 1.463 1.528 1.426 1.519 155,433 +0.06(+3.80%)
May 13, 2010 1.417 1.556 1.398 1.463 231,840 +0.05(+3.27%)
May 12, 2010 1.417 1.463 1.398 1.417 74,214 +0.00(+0.00%)
May 11, 2010 1.436 1.445 1.389 1.417 37,561 -0.03(-1.92%)
May 10, 2010 1.454 1.500 1.445 1.445 82,558 +0.03(+1.96%)
May 07, 2010 1.454 1.500 1.398 1.417 122,938 -0.07(-4.96%)
May 06, 2010 1.472 1.528 1.426 1.491 251,624 -0.00(-0.01%)
May 05, 2010 1.500 1.519 1.463 1.491 71,262 -0.01(-0.62%)
May 04, 2010 1.528 1.565 1.500 1.500 112,177 -0.03(-1.82%)
May 03, 2010 1.584 1.593 1.528 1.528 93,354 -0.04(-2.36%)
Apr 30, 2010 1.565 1.567 1.537 1.565 60,976 -0.01(-0.59%)
Apr 29, 2010 1.565 1.602 1.547 1.574 58,703 +0.03(+1.80%)
Apr 28, 2010 1.574 1.574 1.547 1.547 67,076 -0.04(-2.34%)
Apr 27, 2010 1.630 1.630 1.556 1.584 133,249 -0.02(-1.16%)
Apr 26, 2010 1.648 1.685 1.602 1.602 129,475 +0.02(+1.17%)
Apr 23, 2010 1.723 1.723 1.574 1.584 388,929 -0.14(-8.06%)
Apr 22, 2010 1.639 1.760 1.639 1.723 185,374 +0.08(+5.08%)
Apr 21, 2010 1.750 1.750 1.621 1.639 130,905 -0.07(-4.32%)
Apr 20, 2010 1.685 1.769 1.667 1.713 234,958 +0.05(+2.78%)
Apr 19, 2010 1.547 1.713 1.547 1.667 335,887 +0.07(+4.66%)
Apr 16, 2010 1.574 1.611 1.547 1.593 152,554 -0.01(-0.58%)
Apr 15, 2010 1.621 1.658 1.574 1.602 126,327 -0.00(-0.01%)
Apr 14, 2010 1.574 1.602 1.547 1.602 64,790 +0.04(+2.36%)
Apr 13, 2010 1.574 1.584 1.547 1.565 62,654 -0.02(-1.16%)
Apr 12, 2010 1.602 1.621 1.556 1.584 68,955 -0.06(-3.39%)
Apr 09, 2010 1.574 1.639 1.574 1.639 162,032 +0.06(+3.51%)
Apr 08, 2010 1.611 1.630 1.556 1.584 51,550 +0.01(+0.59%)
Apr 07, 2010 1.593 1.602 1.547 1.574 47,459 -0.05(-2.86%)
Apr 06, 2010 1.621 1.621 1.574 1.621 51,875 +0.01(+0.57%)
Apr 05, 2010 1.574 1.639 1.565 1.611 53,176 +0.04(+2.35%)
Apr 01, 2010 1.602 1.574 1.574 1.574 91,352 +0.01(+0.59%)
Mar 31, 2010 1.528 1.630 1.482 1.565 298,655 +0.05(+3.05%)
Mar 30, 2010 1.510 1.519 1.482 1.519 68,266 +0.04(+2.50%)
Mar 29, 2010 1.491 1.510 1.472 1.482 56,231 -0.02(-1.23%)
Mar 26, 2010 1.491 1.510 1.463 1.500 6,213 +0.03(+1.89%)
Mar 25, 2010 1.491 1.528 1.472 1.472 120,217 -0.02(-1.24%)
Mar 24, 2010 1.510 1.537 1.482 1.491 76,862 -0.02(-1.23%)
Mar 23, 2010 1.510 1.537 1.500 1.510 43,268 +0.01(+0.62%)
Mar 22, 2010 1.500 1.537 1.500 1.500 34,943 +0.00(+0.00%)
Mar 19, 2010 1.556 1.556 1.491 1.500 128,138 -0.06(-3.57%)
Mar 18, 2010 1.584 1.621 1.547 1.556 32,848 -0.01(-0.59%)
Mar 17, 2010 1.565 1.593 1.565 1.565 48,398 -0.02(-1.40%)
Mar 16, 2010 1.574 1.602 1.565 1.587 28,427 +0.01(+0.82%)
Mar 15, 2010 1.574 1.611 1.556 1.574 64,172 -0.04(-2.41%)
Mar 12, 2010 1.639 1.648 1.611 1.613 36,539 -0.02(-1.36%)
Mar 11, 2010 1.602 1.635 1.575 1.635 37,493 +0.03(+2.08%)
Mar 10, 2010 1.648 1.658 1.593 1.602 45,240 -0.03(-1.70%)
Mar 09, 2010 1.676 1.676 1.602 1.630 75,632 -0.03(-1.68%)
Mar 08, 2010 1.621 1.713 1.565 1.658 130,705 +0.06(+4.07%)
Mar 05, 2010 1.574 1.593 1.537 1.593 51,944 +0.03(+1.77%)
Mar 04, 2010 1.547 1.584 1.528 1.565 56,693 +0.02(+1.20%)
Mar 03, 2010 1.584 1.584 1.547 1.547 51,140 -0.04(-2.34%)
Mar 02, 2010 1.584 1.584 1.556 1.584 34,858 +0.01(+0.59%)
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.