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 31, 2005 4.672 4.672 4.552 4.598 124,311 +0.10(+2.27%)
Jan 28, 2005 4.635 4.682 4.469 4.496 188,707 -0.14(-3.02%)
Jan 27, 2005 4.821 4.821 4.561 4.636 144,902 -0.22(-4.56%)
Jan 26, 2005 4.635 4.858 4.626 4.858 126,976 +0.26(+5.65%)
Jan 25, 2005 4.469 4.728 4.469 4.598 195,517 +0.11(+2.50%)
Jan 24, 2005 4.635 4.672 4.469 4.486 142,955 -0.15(-3.22%)
Jan 21, 2005 4.747 4.747 4.561 4.635 110,281 -0.09(-1.96%)
Jan 20, 2005 4.774 4.867 4.635 4.728 170,626 -0.12(-2.49%)
Jan 19, 2005 5.034 5.090 4.793 4.849 175,315 -0.23(-4.56%)
Jan 18, 2005 5.331 5.396 5.080 5.080 277,004 -0.07(-1.44%)
Jan 14, 2005 5.192 5.284 5.155 5.155 131,881 +0.01(+0.18%)
Jan 13, 2005 4.914 5.303 4.914 5.145 163,687 +0.14(+2.78%)
Jan 12, 2005 4.969 5.043 4.867 5.006 216,348 -0.04(-0.74%)
Jan 11, 2005 5.275 5.275 4.960 5.043 387,886 -0.19(-3.72%)
Jan 10, 2005 5.136 5.284 5.098 5.238 200,482 +0.11(+2.17%)
Jan 07, 2005 5.117 5.155 5.053 5.127 187,388 +0.01(+0.20%)
Jan 06, 2005 5.238 5.294 5.099 5.117 230,323 -0.12(-2.32%)
Jan 05, 2005 5.303 5.396 5.117 5.238 200,750 -0.10(-1.91%)
Jan 04, 2005 5.655 5.664 5.312 5.340 303,735 -0.32(-5.57%)
Jan 03, 2005 5.562 5.655 5.442 5.655 277,481 +0.14(+2.52%)
Dec 31, 2004 5.600 5.664 5.498 5.516 273,655 -0.08(-1.47%)
Dec 30, 2004 5.748 5.748 5.581 5.599 138,068 -0.10(-1.80%)
Dec 29, 2004 5.609 5.794 5.609 5.702 124,800 +0.00(+0.00%)
Dec 28, 2004 5.609 5.739 5.507 5.702 178,625 +0.15(+2.67%)
Dec 27, 2004 5.562 5.637 5.498 5.553 185,097 +0.03(+0.50%)
Dec 23, 2004 5.702 5.739 5.516 5.525 186,823 -0.06(-1.16%)
Dec 22, 2004 5.748 5.785 5.572 5.590 359,732 -0.16(-2.74%)
Dec 21, 2004 5.702 5.847 5.692 5.748 101,933 -0.02(-0.32%)
Dec 20, 2004 5.655 5.887 5.655 5.766 268,478 +0.08(+1.32%)
Dec 17, 2004 5.655 5.739 5.655 5.691 247,983 -0.01(-0.18%)
Dec 16, 2004 5.757 5.841 5.674 5.702 176,252 -0.06(-1.13%)
Dec 15, 2004 5.655 5.813 5.655 5.766 226,626 +0.08(+1.47%)
Dec 14, 2004 5.878 5.905 5.674 5.683 277,323 -0.17(-2.85%)
Dec 13, 2004 5.794 5.980 5.674 5.850 167,192 +0.15(+2.60%)
Dec 10, 2004 5.590 5.794 5.590 5.702 394,249 +0.07(+1.32%)
Dec 09, 2004 5.581 5.729 5.516 5.627 482,268 -0.04(-0.65%)
Dec 08, 2004 5.813 5.970 5.600 5.664 357,251 -0.28(-4.68%)
Dec 07, 2004 6.230 6.443 5.803 5.943 707,924 -0.45(-7.10%)
Dec 06, 2004 6.564 6.564 6.304 6.397 217,241 -0.06(-0.86%)
Dec 03, 2004 6.490 6.536 6.323 6.452 166,329 +0.07(+1.16%)
Dec 02, 2004 6.471 6.647 6.304 6.378 340,640 -0.07(-1.15%)
Dec 01, 2004 6.647 6.888 6.350 6.452 533,073 -0.16(-2.38%)
Nov 30, 2004 6.295 6.814 6.100 6.610 911,359 +0.38(+6.12%)
Nov 29, 2004 6.211 6.286 5.961 6.229 443,005 +0.11(+1.80%)
Nov 26, 2004 6.276 6.332 6.119 6.119 230,940 -0.09(-1.49%)
Nov 24, 2004 6.490 6.490 6.119 6.211 922,792 -0.14(-2.19%)
Nov 23, 2004 5.794 6.350 5.664 6.350 1,536,657 +0.73(+13.04%)
Nov 22, 2004 5.748 5.757 5.581 5.618 237,628 -0.10(-1.78%)
Nov 19, 2004 5.841 6.007 5.655 5.720 527,356 -0.06(-1.12%)
Nov 18, 2004 5.692 5.896 5.572 5.785 507,077 +0.14(+2.46%)
Nov 17, 2004 5.831 5.831 5.572 5.646 587,869 -0.07(-1.28%)
Nov 16, 2004 5.266 5.748 5.192 5.719 1,068,411 +0.42(+7.85%)
Nov 15, 2004 5.219 5.331 5.173 5.303 292,316 +0.13(+2.51%)
Nov 12, 2004 5.257 5.257 5.127 5.173 262,545 -0.05(-0.89%)
Nov 11, 2004 5.127 5.303 5.127 5.219 198,581 +0.05(+0.90%)
Nov 10, 2004 5.127 5.219 5.117 5.173 190,706 -0.05(-0.89%)
Nov 09, 2004 5.284 5.340 5.099 5.219 518,080 -0.13(-2.43%)
Nov 08, 2004 5.396 5.396 5.284 5.349 173,664 +0.07(+1.25%)
Nov 05, 2004 5.451 5.451 5.238 5.283 177,870 -0.05(-0.89%)
Nov 04, 2004 5.414 5.414 5.257 5.331 232,127 +0.00(+0.00%)
Nov 03, 2004 5.460 5.562 5.312 5.331 673,299 -0.00(-0.02%)
Nov 02, 2004 5.368 5.433 5.257 5.332 228,891 +0.01(+0.19%)
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.