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

Sify Techs Ltd ADR (NQ: SIFY )

1.190 -0.030 (-2.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
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%)
Jul 01, 2004 6.007 6.072 5.701 5.701 234,500 -0.36(-5.98%)
Jun 30, 2004 6.045 6.100 5.933 6.063 142,383 +0.02(+0.31%)
Jun 29, 2004 6.119 6.230 5.998 6.045 157,160 -0.05(-0.76%)
Jun 28, 2004 5.961 6.202 5.961 6.091 280,667 +0.16(+2.66%)
Jun 25, 2004 5.822 5.961 5.813 5.933 171,291 +0.13(+2.24%)
Jun 24, 2004 5.859 5.933 5.794 5.803 191,138 -0.04(-0.63%)
Jun 23, 2004 5.868 5.989 5.748 5.841 595,527 +0.14(+2.44%)
Jun 22, 2004 5.888 5.888 5.618 5.702 216,486 +0.10(+1.82%)
Jun 21, 2004 5.794 5.813 5.590 5.600 135,371 -0.16(-2.74%)
Jun 18, 2004 5.702 5.794 5.702 5.757 145,187 +0.11(+1.97%)
Jun 17, 2004 5.933 5.980 5.637 5.646 341,611 -0.29(-4.84%)
Jun 16, 2004 6.045 6.128 5.803 5.933 222,095 -0.13(-2.14%)
Jun 15, 2004 6.026 6.147 5.943 6.063 155,974 +0.12(+2.03%)
Jun 14, 2004 6.267 6.267 5.905 5.943 204,621 -0.31(-4.90%)
Jun 10, 2004 6.295 6.508 6.184 6.248 127,605 -0.06(-1.03%)
Jun 09, 2004 6.647 6.684 6.304 6.313 169,888 -0.26(-3.95%)
Jun 08, 2004 6.619 6.749 6.490 6.573 173,879 +0.01(+0.13%)
Jun 07, 2004 6.369 6.675 6.184 6.565 265,565 +0.26(+4.13%)
Jun 04, 2004 6.295 6.554 6.230 6.304 201,493 +0.16(+2.56%)
Jun 03, 2004 6.462 6.499 6.091 6.147 157,052 -0.32(-5.00%)
Jun 02, 2004 6.712 6.953 6.443 6.470 325,862 -0.25(-3.74%)
Jun 01, 2004 6.017 6.721 6.017 6.721 407,193 +0.59(+9.70%)
May 28, 2004 6.091 6.184 5.961 6.127 167,515 +0.03(+0.44%)
May 27, 2004 6.295 6.332 5.980 6.100 163,524 -0.14(-2.23%)
May 26, 2004 6.230 6.490 6.221 6.239 326,402 +0.00(+0.00%)
May 25, 2004 6.119 6.313 5.952 6.239 281,961 +0.20(+3.38%)
May 24, 2004 5.933 6.073 5.905 6.035 315,615 +0.33(+5.85%)
May 21, 2004 5.702 5.841 5.655 5.702 115,955 +0.03(+0.49%)
May 20, 2004 5.702 5.813 5.618 5.674 182,401 -0.06(-1.13%)
May 19, 2004 5.841 6.017 5.739 5.739 417,117 +0.05(+0.81%)
May 18, 2004 5.590 5.822 5.525 5.692 520,668 +0.49(+9.45%)
May 17, 2004 5.535 5.535 5.053 5.201 939,188 -0.53(-9.22%)
May 14, 2004 6.035 6.128 5.702 5.729 294,473 -0.37(-6.08%)
May 13, 2004 6.063 6.304 5.989 6.100 181,969 -0.06(-1.05%)
May 12, 2004 5.924 6.165 5.735 6.165 343,337 +0.18(+2.94%)
May 11, 2004 5.803 6.174 5.748 5.989 242,806 +0.32(+5.56%)
May 10, 2004 5.850 6.007 5.562 5.674 426,070 -0.34(-5.70%)
May 07, 2004 6.304 6.360 6.007 6.017 153,601 -0.24(-3.85%)
May 06, 2004 6.147 6.304 5.933 6.258 634,683 +0.07(+1.20%)
May 05, 2004 6.323 6.415 6.174 6.184 442,142 -0.18(-2.77%)
May 04, 2004 6.425 6.471 6.147 6.360 582,799 +0.10(+1.63%)
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.