Sify Techs Ltd ADR (NQ: SIFY )

1.200 -0.010 (-0.83%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 4.116 4.218 4.042 4.209 228,530 +0.16(+3.89%)
May 27, 2005 3.996 4.061 3.940 4.051 46,825 +0.06(+1.63%)
May 26, 2005 3.977 4.061 3.959 3.986 37,113 -0.05(-1.15%)
May 25, 2005 4.125 4.125 3.940 4.033 76,431 -0.05(-1.14%)
May 24, 2005 4.125 4.125 3.912 4.079 143,569 +0.02(+0.46%)
May 23, 2005 4.079 4.218 3.986 4.061 84,488 -0.08(-2.01%)
May 20, 2005 4.005 4.172 3.986 4.144 60,919 +0.06(+1.59%)
May 19, 2005 4.357 4.357 4.033 4.079 117,292 -0.04(-0.90%)
May 18, 2005 3.903 4.190 3.894 4.116 106,787 +0.17(+4.23%)
May 17, 2005 4.172 4.200 3.857 3.949 106,106 -0.19(-4.70%)
May 16, 2005 3.986 4.376 3.986 4.144 164,011 +0.16(+3.95%)
May 13, 2005 4.033 4.033 3.912 3.986 33,508 +0.03(+0.70%)
May 12, 2005 3.940 4.144 3.820 3.959 251,347 +0.06(+1.67%)
May 11, 2005 3.940 3.977 3.810 3.894 63,783 -0.01(-0.24%)
May 10, 2005 3.773 4.172 3.773 3.903 149,254 +0.06(+1.45%)
May 09, 2005 3.801 3.875 3.541 3.847 151,086 +0.14(+3.75%)
May 06, 2005 3.579 3.708 3.579 3.708 95,979 +0.09(+2.56%)
May 05, 2005 3.606 3.662 3.569 3.616 53,920 -0.06(-1.52%)
May 04, 2005 3.755 3.755 3.597 3.671 54,395 -0.03(-0.75%)
May 03, 2005 3.597 3.708 3.597 3.699 36,126 +0.04(+1.01%)
May 02, 2005 3.634 3.708 3.532 3.662 62,747 +0.04(+1.02%)
Apr 29, 2005 3.643 3.662 3.588 3.625 80,195 -0.04(-1.01%)
Apr 28, 2005 3.643 3.708 3.643 3.662 38,121 -0.05(-1.25%)
Apr 27, 2005 3.662 3.727 3.643 3.708 79,591 +0.00(+0.00%)
Apr 26, 2005 3.708 3.792 3.699 3.708 41,759 +0.01(+0.25%)
Apr 25, 2005 3.625 3.801 3.625 3.699 59,064 +0.01(+0.25%)
Apr 22, 2005 3.755 3.773 3.662 3.690 242,712 -0.14(-3.63%)
Apr 21, 2005 3.708 3.884 3.708 3.829 160,475 +0.06(+1.72%)
Apr 20, 2005 3.847 3.847 3.541 3.764 169,587 -0.06(-1.46%)
Apr 19, 2005 3.773 3.829 3.736 3.820 144,332 +0.19(+5.10%)
Apr 18, 2005 3.634 3.699 3.597 3.634 133,771 -0.06(-1.75%)
Apr 15, 2005 3.773 3.773 3.616 3.699 85,474 -0.06(-1.48%)
Apr 14, 2005 3.727 3.801 3.680 3.755 81,624 -0.03(-0.74%)
Apr 13, 2005 3.792 3.801 3.708 3.782 55,731 +0.02(+0.49%)
Apr 12, 2005 3.755 3.801 3.662 3.764 107,281 -0.04(-0.98%)
Apr 11, 2005 3.764 3.857 3.736 3.801 62,474 -0.02(-0.49%)
Apr 08, 2005 3.847 3.847 3.755 3.820 58,542 +0.02(+0.49%)
Apr 07, 2005 3.884 3.884 3.773 3.801 62,330 +0.03(+0.74%)
Apr 06, 2005 3.894 3.894 3.708 3.773 245,127 -0.11(-2.86%)
Apr 05, 2005 3.912 3.968 3.875 3.884 69,885 -0.03(-0.71%)
Apr 04, 2005 3.838 3.940 3.671 3.912 161,533 +0.06(+1.69%)
Apr 01, 2005 4.014 4.024 3.838 3.847 214,056 -0.18(-4.38%)
Mar 31, 2005 4.227 4.227 3.977 4.024 129,918 -0.10(-2.47%)
Mar 30, 2005 4.172 4.292 4.070 4.125 108,911 -0.05(-1.11%)
Mar 29, 2005 4.357 4.404 4.125 4.172 144,489 -0.20(-4.66%)
Mar 28, 2005 4.459 4.459 4.339 4.376 60,023 +0.02(+0.43%)
Mar 24, 2005 4.348 4.404 4.348 4.357 50,502 +0.00(+0.00%)
Mar 23, 2005 4.339 4.404 4.339 4.357 67,639 -0.01(-0.21%)
Mar 22, 2005 4.348 4.413 4.311 4.367 75,207 +0.02(+0.43%)
Mar 21, 2005 4.283 4.394 4.265 4.348 75,843 +0.02(+0.43%)
Mar 18, 2005 4.265 4.348 4.265 4.329 49,949 +0.06(+1.52%)
Mar 17, 2005 4.283 4.320 4.218 4.265 95,199 -0.05(-1.08%)
Mar 16, 2005 4.404 4.413 4.218 4.311 431,157 -0.09(-2.11%)
Mar 15, 2005 4.329 4.413 4.329 4.404 103,982 +0.05(+1.06%)
Mar 14, 2005 4.357 4.394 4.357 4.357 64,820 -0.03(-0.63%)
Mar 11, 2005 4.450 4.450 4.357 4.385 78,288 +0.00(+0.00%)
Mar 10, 2005 4.348 4.457 4.348 4.385 90,594 +0.01(+0.21%)
Mar 09, 2005 4.413 4.506 4.376 4.376 112,985 -0.07(-1.67%)
Mar 08, 2005 4.469 4.543 4.394 4.450 251,185 +0.03(+0.63%)
Mar 07, 2005 4.404 4.496 4.357 4.422 268,583 +0.01(+0.21%)
Mar 04, 2005 4.496 4.561 4.404 4.413 154,236 -0.09(-2.06%)
Mar 03, 2005 4.487 4.543 4.376 4.506 165,334 +0.01(+0.21%)
Mar 02, 2005 4.645 4.654 4.478 4.496 213,532 -0.19(-4.13%)
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.