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 (%)
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%)
May 01, 2007 7.659 7.705 7.548 7.566 305,832 -0.14(-1.80%)
Apr 30, 2007 7.779 7.779 7.668 7.705 285,100 -0.02(-0.24%)
Apr 27, 2007 7.677 7.900 7.640 7.724 333,056 +0.00(+0.00%)
Apr 26, 2007 7.687 7.770 7.612 7.724 247,901 +0.04(+0.48%)
Apr 25, 2007 7.798 7.900 7.640 7.687 451,366 -0.12(-1.54%)
Apr 24, 2007 7.983 8.011 7.779 7.807 317,381 -0.29(-3.55%)
Apr 23, 2007 7.881 8.218 7.612 8.094 1,313,948 -0.43(-5.00%)
Apr 20, 2007 8.594 8.733 8.474 8.520 306,887 +0.00(+0.00%)
Apr 19, 2007 8.705 8.779 8.501 8.520 266,912 -0.28(-3.16%)
Apr 18, 2007 8.613 8.863 8.566 8.798 662,354 +0.13(+1.50%)
Apr 17, 2007 8.501 8.705 8.455 8.668 489,316 +0.17(+1.96%)
Apr 16, 2007 8.427 8.659 8.409 8.501 465,775 +0.14(+1.66%)
Apr 13, 2007 8.261 8.474 8.242 8.363 203,233 +0.04(+0.44%)
Apr 12, 2007 8.159 8.363 8.159 8.326 236,980 +0.11(+1.35%)
Apr 11, 2007 8.279 8.427 8.196 8.214 301,254 -0.01(-0.11%)
Apr 10, 2007 8.288 8.363 8.140 8.224 273,286 -0.04(-0.45%)
Apr 09, 2007 8.261 8.307 8.094 8.261 468,956 +0.10(+1.25%)
Apr 05, 2007 8.251 8.492 8.057 8.159 343,263 -0.12(-1.45%)
Apr 04, 2007 8.011 8.474 7.937 8.279 546,922 +0.29(+3.59%)
Apr 03, 2007 7.974 8.214 7.955 7.992 345,712 -0.06(-0.80%)
Apr 02, 2007 7.964 8.057 7.918 8.057 146,616 +0.06(+0.81%)
Mar 30, 2007 8.150 8.150 7.964 7.992 220,762 -0.04(-0.46%)
Mar 29, 2007 8.011 8.131 7.835 8.029 280,824 +0.06(+0.81%)
Mar 28, 2007 8.011 8.038 7.881 7.964 214,666 -0.14(-1.73%)
Mar 27, 2007 8.242 8.242 7.955 8.104 177,765 -0.13(-1.56%)
Mar 26, 2007 8.038 8.233 7.946 8.233 261,731 +0.23(+2.89%)
Mar 23, 2007 8.030 8.242 7.900 8.001 249,629 -0.19(-2.26%)
Mar 22, 2007 7.872 8.288 7.724 8.187 561,677 +0.23(+2.91%)
Mar 21, 2007 7.825 7.964 7.825 7.955 275,619 +0.16(+2.02%)
Mar 20, 2007 7.862 7.937 7.779 7.798 219,049 -0.02(-0.30%)
Mar 19, 2007 7.733 7.881 7.733 7.821 185,011 +0.13(+1.75%)
Mar 16, 2007 7.890 7.937 7.640 7.687 342,207 -0.23(-2.92%)
Mar 15, 2007 7.881 8.103 7.844 7.918 233,230 +0.02(+0.23%)
Mar 14, 2007 8.057 8.103 7.835 7.900 453,735 -0.20(-2.51%)
Mar 13, 2007 8.233 8.270 8.011 8.103 482,428 -0.13(-1.57%)
Mar 12, 2007 8.150 8.288 8.103 8.233 351,299 +0.13(+1.60%)
Mar 09, 2007 8.233 8.242 7.964 8.103 650,620 +0.04(+0.46%)
Mar 08, 2007 7.881 8.214 7.881 8.066 815,568 +0.28(+3.57%)
Mar 07, 2007 7.983 8.075 7.637 7.788 464,986 +0.15(+1.94%)
Mar 06, 2007 7.538 7.696 7.436 7.640 633,147 +0.28(+3.77%)
Mar 05, 2007 7.270 7.492 7.094 7.362 1,008,385 -0.09(-1.24%)
Mar 02, 2007 7.733 7.770 7.409 7.455 721,420 -0.31(-4.05%)
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.