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 (%)
Jul 29, 2005 4.265 4.265 4.153 4.237 94,292 -0.01(-0.22%)
Jul 28, 2005 4.227 4.311 4.181 4.246 229,320 +0.17(+4.09%)
Jul 27, 2005 4.061 4.153 4.061 4.079 80,713 +0.00(+0.00%)
Jul 26, 2005 4.125 4.163 4.079 4.079 60,537 -0.06(-1.57%)
Jul 25, 2005 4.172 4.237 4.125 4.144 78,600 -0.01(-0.22%)
Jul 22, 2005 4.079 4.172 4.033 4.153 200,192 +0.06(+1.36%)
Jul 21, 2005 4.079 4.172 4.051 4.098 210,658 -0.03(-0.67%)
Jul 20, 2005 4.209 4.218 4.088 4.125 251,225 -0.09(-2.20%)
Jul 19, 2005 4.450 4.469 4.172 4.218 935,622 -0.32(-6.95%)
Jul 18, 2005 4.450 4.570 4.413 4.533 238,562 +0.08(+1.88%)
Jul 15, 2005 4.413 4.469 4.274 4.450 118,808 +0.11(+2.56%)
Jul 14, 2005 4.367 4.431 4.311 4.339 138,003 -0.05(-1.06%)
Jul 13, 2005 4.348 4.431 4.292 4.385 89,045 +0.02(+0.42%)
Jul 12, 2005 4.478 4.478 4.283 4.367 158,466 +0.00(+0.00%)
Jul 11, 2005 4.422 4.506 4.320 4.367 230,542 -0.11(-2.48%)
Jul 08, 2005 4.265 4.506 4.265 4.478 128,043 +0.11(+2.55%)
Jul 07, 2005 4.367 4.431 4.283 4.367 190,417 -0.03(-0.63%)
Jul 06, 2005 4.404 4.478 4.385 4.394 77,792 -0.06(-1.25%)
Jul 05, 2005 4.543 4.561 4.404 4.450 169,780 -0.06(-1.23%)
Jul 01, 2005 4.404 4.506 4.367 4.506 211,632 +0.15(+3.40%)
Jun 30, 2005 4.543 4.617 4.357 4.357 233,471 -0.07(-1.67%)
Jun 29, 2005 4.450 4.533 4.357 4.431 112,179 -0.03(-0.62%)
Jun 28, 2005 4.320 4.533 4.283 4.459 168,010 +0.14(+3.22%)
Jun 27, 2005 4.496 4.580 4.320 4.320 263,346 -0.25(-5.48%)
Jun 24, 2005 4.700 4.710 4.487 4.570 210,417 -0.10(-2.18%)
Jun 23, 2005 4.691 4.747 4.618 4.672 263,673 -0.01(-0.20%)
Jun 22, 2005 4.812 4.839 4.663 4.682 230,134 -0.16(-3.26%)
Jun 21, 2005 4.719 4.904 4.598 4.839 392,284 +0.15(+3.16%)
Jun 20, 2005 4.802 4.802 4.515 4.691 274,551 -0.09(-1.94%)
Jun 17, 2005 4.793 4.821 4.682 4.784 269,497 +0.05(+0.98%)
Jun 16, 2005 4.895 4.988 4.682 4.737 431,477 -0.16(-3.22%)
Jun 15, 2005 5.182 5.192 4.784 4.895 737,287 -0.23(-4.52%)
Jun 14, 2005 4.764 5.359 4.598 5.127 3,077,603 +0.40(+8.43%)
Jun 13, 2005 4.404 4.765 4.311 4.728 905,674 +0.38(+8.74%)
Jun 10, 2005 4.255 4.357 4.218 4.348 104,663 +0.11(+2.63%)
Jun 09, 2005 4.292 4.339 4.190 4.237 106,608 -0.07(-1.72%)
Jun 08, 2005 4.486 4.496 4.227 4.311 301,367 -0.14(-3.12%)
Jun 07, 2005 4.496 4.719 4.339 4.450 709,704 +0.06(+1.27%)
Jun 06, 2005 4.172 4.459 4.135 4.394 330,080 +0.14(+3.27%)
Jun 03, 2005 4.450 4.728 4.172 4.255 1,060,631 -0.16(-3.57%)
Jun 02, 2005 4.552 4.617 4.376 4.413 178,827 -0.19(-4.03%)
Jun 01, 2005 4.218 4.691 4.218 4.598 623,726 +0.39(+9.25%)
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%)
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.