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

Sify Techs Ltd ADR (NQ: SIFY )

1.210 -0.010 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Aug 02, 2004 4.413 4.487 4.311 4.376 90,391 -0.06(-1.46%)
Jul 30, 2004 4.246 4.496 4.246 4.441 200,846 +0.19(+4.59%)
Jul 29, 2004 4.385 4.394 4.190 4.246 135,263 +0.03(+0.66%)
Jul 28, 2004 4.265 4.404 4.172 4.218 113,582 -0.06(-1.52%)
Jul 27, 2004 4.218 4.329 4.144 4.283 157,268 +0.15(+3.59%)
Jul 26, 2004 4.172 4.227 4.051 4.135 266,536 -0.02(-0.45%)
Jul 23, 2004 4.227 4.283 4.144 4.153 233,961 -0.10(-2.40%)
Jul 22, 2004 4.320 4.404 4.135 4.255 398,780 -0.06(-1.29%)
Jul 21, 2004 4.404 4.515 4.292 4.311 229,322 -0.01(-0.19%)
Jul 20, 2004 4.218 4.339 4.135 4.319 364,910 +0.16(+3.74%)
Jul 19, 2004 5.099 5.099 3.959 4.163 1,219,532 -0.96(-18.79%)
Jul 16, 2004 5.405 5.451 5.117 5.127 215,516 -0.26(-4.84%)
Jul 15, 2004 5.312 5.553 5.294 5.387 144,108 +0.10(+1.95%)
Jul 14, 2004 5.257 5.516 5.238 5.284 239,246 +0.04(+0.71%)
Jul 13, 2004 5.321 5.377 5.238 5.247 116,063 -0.04(-0.68%)
Jul 12, 2004 5.377 5.386 5.266 5.283 162,769 -0.10(-1.91%)
Jul 09, 2004 5.507 5.702 5.340 5.386 152,846 -0.10(-1.86%)
Jul 08, 2004 5.488 5.544 5.377 5.488 160,504 +0.00(+0.00%)
Jul 07, 2004 5.562 5.655 5.423 5.488 242,051 -0.12(-2.15%)
Jul 06, 2004 5.729 5.766 5.562 5.609 231,696 -0.17(-2.89%)
Jul 02, 2004 5.952 5.961 5.674 5.776 263,192 +0.08(+1.32%)
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.