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

Sify Techs Ltd ADR (NQ: SIFY )

1.485 +0.110 (+8.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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.