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

Sify Techs Ltd ADR (NQ: SIFY )

1.270 +0.020 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2009 0.8993 0.9734 0.8993 0.9549 29,630 +0.03(+3.00%)
Mar 30, 2009 0.9734 0.9734 0.9085 0.9271 41,463 -0.01(-0.99%)
Mar 26, 2009 0.8807 1.038 0.8807 0.9363 125,173 +0.05(+5.21%)
Mar 25, 2009 0.8807 0.9456 0.8529 0.8900 55,416 +0.06(+6.67%)
Mar 24, 2009 0.8751 0.8993 0.8066 0.8344 88,164 -0.06(-7.22%)
Mar 23, 2009 0.8993 0.9271 0.8528 0.8993 73,571 +0.06(+6.59%)
Mar 20, 2009 0.8807 0.8807 0.7880 0.8436 32,421 -0.06(-7.14%)
Mar 19, 2009 0.9734 1.094 0.8848 0.9085 237,344 -0.38(-29.50%)
Mar 18, 2009 0.6026 1.326 0.5933 1.289 957,310 +0.68(+110.61%)
Mar 17, 2009 0.5655 0.6119 0.5655 0.6119 61,591 +0.06(+10.00%)
Mar 16, 2009 0.5470 0.5841 0.5194 0.5562 144,190 -0.01(-1.64%)
Mar 13, 2009 0.5933 0.5933 0.5284 0.5655 201,941 +0.00(+0.00%)
Mar 12, 2009 0.5284 0.5748 0.5099 0.5655 332,192 +0.06(+10.91%)
Mar 11, 2009 0.5470 0.5470 0.5099 0.5099 61,320 -0.02(-3.51%)
Mar 10, 2009 0.4821 0.5377 0.4821 0.5284 73,124 +0.03(+5.56%)
Mar 09, 2009 0.5655 0.5655 0.5006 0.5006 48,106 -0.06(-10.00%)
Mar 06, 2009 0.5655 0.5655 0.5377 0.5562 26,279 -0.01(-1.64%)
Mar 05, 2009 0.5562 0.6026 0.5562 0.5655 61,707 +0.00(+0.33%)
Mar 04, 2009 0.5562 0.5748 0.5377 0.5637 22,661 +0.05(+10.55%)
Mar 02, 2009 0.5562 0.5562 0.5099 0.5099 50,905 -0.04(-6.78%)
Feb 27, 2009 0.5378 0.5562 0.5378 0.5470 92,683 +0.00(+0.34%)
Feb 26, 2009 0.5192 0.5470 0.5099 0.5451 30,487 +0.04(+6.89%)
Feb 25, 2009 0.5266 0.5544 0.5006 0.5100 72,270 +0.06(+12.27%)
Feb 24, 2009 0.5377 0.6100 0.4451 0.4543 258,908 -0.06(-12.50%)
Feb 23, 2009 0.6119 0.6119 0.5192 0.5192 117,908 -0.08(-13.83%)
Feb 20, 2009 0.5933 0.6211 0.5840 0.6025 80,566 +0.03(+4.82%)
Feb 19, 2009 0.6295 0.6397 0.5562 0.5748 124,861 +0.01(+1.64%)
Feb 18, 2009 0.6953 0.6953 0.5655 0.5655 309,609 -0.13(-18.67%)
Feb 17, 2009 0.7880 0.7880 0.6639 0.6953 46,146 -0.01(-1.32%)
Feb 13, 2009 0.6953 0.7417 0.6953 0.7046 23,103 +0.01(+1.33%)
Feb 12, 2009 0.6953 0.7417 0.6953 0.6953 34,229 -0.02(-2.60%)
Feb 11, 2009 0.7417 0.7417 0.7138 0.7138 22,999 +0.00(+0.00%)
Feb 10, 2009 0.7509 0.7695 0.7138 0.7138 58,244 -0.03(-3.75%)
Feb 09, 2009 0.7509 0.7602 0.7231 0.7417 29,262 +0.01(+1.27%)
Feb 06, 2009 0.7417 0.7695 0.7231 0.7324 115,840 -0.03(-3.66%)
Feb 05, 2009 0.8251 0.8251 0.7417 0.7602 31,698 -0.02(-2.38%)
Feb 04, 2009 0.7787 0.7931 0.7324 0.7787 43,428 +0.06(+7.69%)
Feb 03, 2009 0.6953 0.7231 0.6675 0.7231 114,047 +0.03(+4.00%)
Feb 02, 2009 0.7880 0.7972 0.6953 0.6953 533,362 -0.14(-16.67%)
Jan 30, 2009 0.8715 0.8715 0.8158 0.8344 142,861 -0.01(-1.64%)
Jan 29, 2009 0.8807 0.8807 0.8483 0.8483 71,027 -0.02(-2.66%)
Jan 28, 2009 0.8789 0.8807 0.8529 0.8715 198,178 +0.03(+3.18%)
Jan 27, 2009 0.9920 1.001 0.8344 0.8446 398,636 -0.16(-15.65%)
Jan 26, 2009 1.057 1.057 0.9456 1.001 75,012 -0.01(-0.92%)
Jan 23, 2009 1.038 1.094 0.9828 1.011 75,343 -0.05(-4.39%)
Jan 22, 2009 1.038 1.094 1.020 1.057 69,963 +0.04(+3.64%)
Jan 21, 2009 1.020 1.057 0.9734 1.020 123,070 +0.02(+1.85%)
Jan 20, 2009 0.9734 1.029 0.9734 1.001 84,093 -0.12(-10.74%)
Jan 16, 2009 1.103 1.131 1.001 1.122 104,780 +0.10(+10.00%)
Jan 15, 2009 1.094 1.098 0.9734 1.020 161,077 -0.07(-6.78%)
Jan 14, 2009 1.066 1.112 1.057 1.094 98,938 -0.01(-0.84%)
Jan 13, 2009 1.085 1.159 1.066 1.103 154,157 -0.02(-1.65%)
Jan 12, 2009 1.057 1.242 1.048 1.122 697,718 +0.19(+21.00%)
Jan 09, 2009 1.289 1.307 0.9271 0.9271 1,458,767 -0.38(-29.08%)
Jan 08, 2009 1.326 1.335 1.289 1.307 108,944 -0.05(-3.42%)
Jan 07, 2009 1.400 1.456 1.344 1.354 317,975 -0.30(-17.98%)
Jan 06, 2009 1.507 1.687 1.507 1.650 123,795 +0.13(+8.54%)
Jan 05, 2009 1.418 1.530 1.381 1.520 55,712 +0.11(+7.89%)
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.