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

Sify Techs Ltd ADR (NQ: SIFY )

0.3600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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 (%)
Jun 30, 2004 6.038 6.094 5.927 6.057 142,535 +0.02(+0.31%)
Jun 29, 2004 6.112 6.223 5.992 6.038 157,328 -0.05(-0.76%)
Jun 28, 2004 5.955 6.196 5.955 6.084 280,967 +0.16(+2.66%)
Jun 25, 2004 5.816 5.955 5.807 5.927 171,474 +0.13(+2.24%)
Jun 24, 2004 5.853 5.927 5.788 5.797 191,342 -0.04(-0.63%)
Jun 23, 2004 5.862 5.983 5.742 5.834 596,164 +0.14(+2.44%)
Jun 22, 2004 5.882 5.882 5.612 5.695 216,718 +0.10(+1.82%)
Jun 21, 2004 5.788 5.807 5.584 5.594 135,516 -0.16(-2.74%)
Jun 18, 2004 5.695 5.788 5.695 5.751 145,342 +0.11(+1.97%)
Jun 17, 2004 5.927 5.973 5.631 5.640 341,976 -0.29(-4.84%)
Jun 16, 2004 6.038 6.121 5.797 5.927 222,333 -0.13(-2.14%)
Jun 15, 2004 6.020 6.140 5.936 6.057 156,140 +0.12(+2.03%)
Jun 14, 2004 6.260 6.260 5.899 5.936 204,840 -0.31(-4.90%)
Jun 10, 2004 6.288 6.501 6.177 6.242 127,741 -0.06(-1.03%)
Jun 09, 2004 6.640 6.677 6.297 6.307 170,070 -0.26(-3.95%)
Jun 08, 2004 6.612 6.742 6.483 6.566 174,065 +0.01(+0.13%)
Jun 07, 2004 6.362 6.668 6.177 6.558 265,849 +0.26(+4.13%)
Jun 04, 2004 6.288 6.547 6.223 6.297 201,708 +0.16(+2.56%)
Jun 03, 2004 6.455 6.492 6.084 6.140 157,220 -0.32(-5.00%)
Jun 02, 2004 6.705 6.946 6.436 6.463 326,211 -0.25(-3.74%)
Jun 01, 2004 6.010 6.714 6.010 6.714 407,628 +0.59(+9.70%)
May 28, 2004 6.084 6.177 5.955 6.121 167,694 +0.03(+0.44%)
May 27, 2004 6.288 6.325 5.973 6.094 163,699 -0.14(-2.23%)
May 26, 2004 6.223 6.483 6.214 6.233 326,751 +0.00(+0.00%)
May 25, 2004 6.112 6.307 5.945 6.233 282,262 +0.20(+3.38%)
May 24, 2004 5.927 6.067 5.899 6.029 315,952 +0.33(+5.85%)
May 21, 2004 5.695 5.834 5.649 5.695 116,079 +0.03(+0.49%)
May 20, 2004 5.695 5.807 5.612 5.668 182,596 -0.06(-1.13%)
May 19, 2004 5.834 6.010 5.732 5.732 417,563 +0.05(+0.81%)
May 18, 2004 5.584 5.816 5.519 5.686 521,225 +0.49(+9.45%)
May 17, 2004 5.529 5.529 5.047 5.195 940,192 -0.53(-9.22%)
May 14, 2004 6.029 6.121 5.695 5.723 294,788 -0.37(-6.08%)
May 13, 2004 6.057 6.297 5.983 6.094 182,164 -0.06(-1.05%)
May 12, 2004 5.918 6.158 5.728 6.158 343,704 +0.18(+2.94%)
May 11, 2004 5.797 6.168 5.742 5.983 243,065 +0.31(+5.56%)
May 10, 2004 5.844 6.001 5.557 5.668 426,525 -0.34(-5.70%)
May 07, 2004 6.297 6.353 6.001 6.010 153,765 -0.24(-3.85%)
May 06, 2004 6.140 6.297 5.927 6.251 635,361 +0.07(+1.20%)
May 05, 2004 6.316 6.409 6.168 6.177 442,614 -0.18(-2.77%)
May 04, 2004 6.418 6.464 6.140 6.353 583,422 +0.10(+1.63%)
May 03, 2004 6.140 6.575 6.075 6.251 599,943 +0.19(+3.21%)
Apr 30, 2004 6.816 6.816 6.047 6.057 619,595 -0.66(-9.79%)
Apr 29, 2004 6.807 7.020 6.529 6.714 539,905 -0.37(-5.20%)
Apr 28, 2004 7.649 7.677 7.048 7.083 573,488 -0.64(-8.30%)
Apr 27, 2004 7.983 8.224 7.511 7.724 503,300 -0.26(-3.25%)
Apr 26, 2004 7.705 8.335 7.687 7.983 767,962 +0.13(+1.65%)
Apr 23, 2004 8.057 8.187 7.594 7.853 858,774 -0.08(-1.05%)
Apr 22, 2004 7.835 8.038 7.455 7.937 588,713 +0.22(+2.88%)
Apr 21, 2004 8.085 8.196 7.427 7.714 755,112 -0.10(-1.29%)
Apr 20, 2004 7.872 8.464 7.612 7.815 2,580,534 +0.45(+6.15%)
Apr 19, 2004 6.742 7.779 6.742 7.362 1,392,849 +0.47(+6.85%)
Apr 16, 2004 6.973 7.233 6.770 6.890 346,511 -0.13(-1.85%)
Apr 15, 2004 7.316 7.372 6.807 7.020 484,835 -0.28(-3.81%)
Apr 14, 2004 7.001 7.381 6.918 7.298 689,999 +0.12(+1.68%)
Apr 13, 2004 7.649 7.807 7.038 7.177 593,896 -0.47(-6.17%)
Apr 12, 2004 7.733 8.103 7.501 7.649 1,045,149 -0.08(-1.08%)
Apr 08, 2004 7.501 8.075 7.131 7.733 2,320,515 +0.71(+10.16%)
Apr 07, 2004 7.140 7.270 6.946 7.020 660,304 -0.06(-0.79%)
Apr 06, 2004 6.844 7.270 6.696 7.075 617,652 +0.13(+1.87%)
Apr 05, 2004 6.612 7.085 6.557 6.946 884,257 +0.37(+5.63%)
Apr 02, 2004 6.844 6.853 6.547 6.575 602,966 -0.05(-0.70%)
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.