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 (%)
Oct 29, 2004 5.562 5.729 5.433 5.470 336,218 -0.10(-1.83%)
Oct 28, 2004 5.970 5.980 5.359 5.572 818,594 +0.07(+1.35%)
Oct 27, 2004 5.284 5.664 5.210 5.498 578,916 +0.31(+5.89%)
Oct 26, 2004 5.164 5.257 5.071 5.192 156,837 -0.01(-0.18%)
Oct 25, 2004 5.080 5.275 5.071 5.201 118,652 -0.01(-0.18%)
Oct 22, 2004 5.284 5.331 5.145 5.210 123,614 -0.08(-1.58%)
Oct 21, 2004 5.312 5.331 5.155 5.294 121,457 +0.05(+0.88%)
Oct 20, 2004 5.331 5.331 5.099 5.247 237,412 -0.21(-3.90%)
Oct 19, 2004 5.025 5.516 5.025 5.460 554,646 +0.38(+7.48%)
Oct 18, 2004 5.080 5.108 4.867 5.080 111,101 -0.06(-1.08%)
Oct 15, 2004 5.572 5.702 5.099 5.136 418,304 -0.55(-9.62%)
Oct 14, 2004 5.878 5.878 5.562 5.683 155,650 -0.05(-0.81%)
Oct 13, 2004 6.119 6.128 5.729 5.729 400,614 -0.21(-3.59%)
Oct 12, 2004 5.284 5.970 5.266 5.943 625,406 +0.58(+10.90%)
Oct 11, 2004 5.201 5.368 5.201 5.359 29,231 +0.17(+3.21%)
Oct 08, 2004 5.294 5.423 5.155 5.192 109,483 -0.21(-3.95%)
Oct 07, 2004 5.312 5.470 5.294 5.405 240,648 +0.10(+1.92%)
Oct 06, 2004 5.377 5.433 5.284 5.303 49,941 -0.08(-1.55%)
Oct 05, 2004 5.470 5.507 5.377 5.386 96,324 -0.03(-0.51%)
Oct 04, 2004 5.386 5.544 5.377 5.414 111,533 +0.09(+1.74%)
Oct 01, 2004 5.164 5.423 5.164 5.321 65,366 +0.07(+1.41%)
Sep 30, 2004 5.173 5.331 5.099 5.247 53,285 +0.14(+2.72%)
Sep 29, 2004 4.830 5.136 4.830 5.108 85,969 +0.21(+4.36%)
Sep 28, 2004 4.867 5.053 4.784 4.895 66,229 -0.02(-0.38%)
Sep 27, 2004 5.043 5.164 4.886 4.914 113,367 -0.25(-4.85%)
Sep 24, 2004 5.238 5.321 5.099 5.164 70,867 -0.09(-1.76%)
Sep 23, 2004 5.219 5.266 5.099 5.257 95,353 +0.05(+0.89%)
Sep 22, 2004 5.386 5.386 5.201 5.210 92,764 -0.22(-4.10%)
Sep 21, 2004 5.562 5.581 5.359 5.433 118,436 -0.03(-0.51%)
Sep 20, 2004 5.442 5.572 5.331 5.460 199,012 +0.03(+0.51%)
Sep 17, 2004 5.284 5.460 5.229 5.433 190,814 +0.22(+4.27%)
Sep 16, 2004 5.053 5.297 5.053 5.210 102,950 +0.12(+2.37%)
Sep 15, 2004 5.192 5.192 5.025 5.090 155,758 -0.17(-3.17%)
Sep 14, 2004 5.368 5.368 4.960 5.257 156,081 +0.13(+2.53%)
Sep 13, 2004 5.080 5.535 5.080 5.127 432,865 +0.12(+2.41%)
Sep 10, 2004 4.478 5.043 4.404 5.006 369,054 +0.58(+13.21%)
Sep 09, 2004 4.246 4.459 4.227 4.422 190,922 +0.21(+5.07%)
Sep 08, 2004 4.265 4.302 4.209 4.209 59,595 -0.05(-1.09%)
Sep 07, 2004 4.265 4.283 4.153 4.255 88,665 +0.01(+0.24%)
Sep 03, 2004 4.237 4.265 4.144 4.245 44,440 +0.03(+0.64%)
Sep 02, 2004 4.237 4.311 4.190 4.218 91,470 -0.04(-0.87%)
Sep 01, 2004 4.172 4.339 4.116 4.255 92,333 +0.12(+2.91%)
Aug 31, 2004 4.265 4.320 4.070 4.135 167,731 -0.12(-2.83%)
Aug 30, 2004 4.496 4.496 4.255 4.255 83,272 -0.21(-4.77%)
Aug 27, 2004 4.348 4.543 4.302 4.469 171,938 +0.18(+4.10%)
Aug 26, 2004 4.209 4.311 4.209 4.292 71,730 +0.01(+0.22%)
Aug 25, 2004 4.125 4.292 4.125 4.283 85,537 +0.14(+3.36%)
Aug 24, 2004 4.255 4.357 4.144 4.144 73,996 -0.07(-1.76%)
Aug 23, 2004 4.356 4.376 4.144 4.218 105,708 -0.10(-2.40%)
Aug 20, 2004 3.968 4.348 3.968 4.322 141,196 +0.34(+8.42%)
Aug 19, 2004 3.959 4.125 3.959 3.986 59,218 +0.03(+0.68%)
Aug 18, 2004 4.116 4.116 3.959 3.960 105,377 -0.13(-3.15%)
Aug 17, 2004 4.033 4.098 3.884 4.088 133,969 +0.28(+7.30%)
Aug 16, 2004 3.616 3.894 3.616 3.810 92,117 +0.13(+3.53%)
Aug 13, 2004 3.569 3.736 3.569 3.680 240,756 +0.14(+3.93%)
Aug 12, 2004 3.727 3.727 3.486 3.541 172,585 -0.13(-3.49%)
Aug 11, 2004 3.829 3.829 3.523 3.669 228,675 -0.19(-4.86%)
Aug 10, 2004 3.968 3.986 3.801 3.857 78,202 -0.04(-0.95%)
Aug 09, 2004 4.042 4.042 3.801 3.894 120,569 +0.00(+0.00%)
Aug 06, 2004 4.125 4.125 3.884 3.894 283,363 -0.24(-5.83%)
Aug 05, 2004 4.181 4.246 4.088 4.135 94,598 +0.01(+0.22%)
Aug 04, 2004 4.218 4.218 4.107 4.125 171,075 -0.11(-2.63%)
Aug 03, 2004 4.404 4.459 4.218 4.237 82,733 -0.14(-3.18%)
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.