Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sify Techs Ltd ADR (NQ: SIFY )

1.220 +0.030 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 30, 2004 6.258 6.693 6.258 6.610 273,224 +0.09(+1.42%)
Jan 29, 2004 6.721 6.768 6.091 6.517 620,660 -0.06(-0.99%)
Jan 28, 2004 6.731 7.176 6.490 6.582 1,064,528 -0.02(-0.28%)
Jan 27, 2004 7.009 7.009 6.601 6.601 603,941 -0.35(-5.07%)
Jan 26, 2004 7.417 7.417 6.907 6.953 735,645 -0.42(-5.66%)
Jan 23, 2004 7.741 7.787 7.296 7.370 772,859 -0.28(-3.64%)
Jan 22, 2004 8.066 8.066 7.565 7.648 499,419 -0.29(-3.62%)
Jan 21, 2004 7.862 8.195 7.509 7.936 611,060 -0.02(-0.23%)
Jan 20, 2004 8.900 8.946 7.648 7.954 1,474,635 -0.62(-7.24%)
Jan 16, 2004 8.158 8.715 7.927 8.575 1,315,748 +0.88(+11.45%)
Jan 15, 2004 7.927 8.066 7.509 7.695 807,950 -0.34(-4.27%)
Jan 14, 2004 7.556 8.232 7.556 8.038 794,541 +0.62(+8.37%)
Jan 13, 2004 7.602 7.713 7.250 7.417 720,344 -0.19(-2.44%)
Jan 12, 2004 6.972 7.880 6.851 7.602 970,232 +0.70(+10.07%)
Jan 09, 2004 6.638 7.370 6.638 6.907 536,955 -0.29(-3.99%)
Jan 08, 2004 6.536 7.315 6.499 7.194 884,482 +0.67(+10.23%)
Jan 07, 2004 6.675 6.721 6.350 6.527 522,067 -0.12(-1.81%)
Jan 06, 2004 6.860 7.009 6.221 6.647 1,690,474 +0.14(+2.14%)
Jan 05, 2004 5.915 6.601 5.887 6.508 1,852,920 +0.80(+13.96%)
Jan 02, 2004 4.988 5.748 4.867 5.711 1,084,052 +0.91(+18.92%)
Dec 31, 2003 4.839 4.923 4.802 4.802 281,206 +0.00(+0.00%)
Dec 30, 2003 4.737 4.914 4.635 4.802 222,449 +0.07(+1.57%)
Dec 29, 2003 4.589 4.774 4.496 4.728 260,448 +0.15(+3.24%)
Dec 26, 2003 4.589 4.589 4.496 4.580 91,926 +0.05(+1.02%)
Dec 24, 2003 4.478 4.589 4.450 4.533 78,298 +0.07(+1.66%)
Dec 23, 2003 4.200 4.487 4.172 4.459 165,215 +0.19(+4.57%)
Dec 22, 2003 4.125 4.413 4.125 4.265 121,823 +0.00(+0.00%)
Dec 19, 2003 4.181 4.311 4.098 4.265 113,936 +0.06(+1.32%)
Dec 18, 2003 4.302 4.311 4.107 4.209 95,152 +0.04(+0.89%)
Dec 17, 2003 4.125 4.394 4.079 4.172 219,335 -0.05(-1.10%)
Dec 16, 2003 4.441 4.858 4.218 4.218 128,637 -0.09(-2.15%)
Dec 15, 2003 4.506 4.635 4.311 4.311 188,935 -0.09(-2.11%)
Dec 12, 2003 4.422 4.487 4.329 4.404 235,503 +0.03(+0.64%)
Dec 11, 2003 4.098 4.376 4.088 4.376 227,489 +0.06(+1.29%)
Dec 10, 2003 4.376 4.404 4.061 4.320 177,033 -0.04(-0.85%)
Dec 09, 2003 4.747 4.747 4.320 4.357 157,827 -0.11(-2.49%)
Dec 08, 2003 4.635 4.747 4.357 4.469 225,088 -0.18(-3.79%)
Dec 05, 2003 4.747 4.867 4.654 4.645 203,394 -0.10(-2.15%)
Dec 04, 2003 5.043 5.182 4.654 4.747 265,091 +0.06(+1.39%)
Dec 03, 2003 5.192 5.192 4.645 4.682 236,819 -0.42(-8.18%)
Dec 02, 2003 5.145 5.192 5.015 5.099 238,404 -0.08(-1.61%)
Dec 01, 2003 5.257 5.266 5.006 5.182 257,998 +0.28(+5.67%)
Nov 28, 2003 4.728 5.043 4.441 4.904 90,482 +0.03(+0.57%)
Nov 26, 2003 5.071 5.090 4.793 4.876 242,484 -0.09(-1.87%)
Nov 25, 2003 4.478 5.034 4.450 4.969 596,961 +0.60(+13.80%)
Nov 24, 2003 4.125 4.394 4.033 4.367 250,887 +0.34(+8.55%)
Nov 21, 2003 4.283 4.478 3.949 4.023 345,737 -0.26(-6.08%)
Nov 20, 2003 4.404 4.598 4.218 4.283 293,337 -0.14(-3.14%)
Nov 19, 2003 4.682 4.691 4.385 4.422 206,941 -0.17(-3.64%)
Nov 18, 2003 4.626 4.672 4.469 4.589 125,161 +0.09(+2.06%)
Nov 17, 2003 4.635 4.682 4.404 4.496 258,478 -0.17(-3.58%)
Nov 14, 2003 4.747 4.821 4.543 4.663 405,335 -0.15(-3.08%)
Nov 13, 2003 4.932 5.034 4.710 4.812 377,763 -0.14(-2.81%)
Nov 12, 2003 5.192 5.192 4.867 4.951 417,272 -0.06(-1.29%)
Nov 11, 2003 5.276 5.284 4.960 5.015 409,655 -0.29(-5.40%)
Nov 10, 2003 5.377 5.553 5.238 5.302 160,838 -0.12(-2.24%)
Nov 07, 2003 5.470 5.470 5.321 5.423 253,870 +0.10(+1.92%)
Nov 06, 2003 5.386 5.516 5.201 5.321 406,022 -0.26(-4.65%)
Nov 05, 2003 5.748 5.748 5.377 5.581 214,963 -0.06(-0.99%)
Nov 04, 2003 5.794 5.794 5.572 5.637 182,089 -0.12(-2.09%)
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.