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 (%)
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%)
Mar 01, 2005 4.598 4.700 4.570 4.690 109,809 +0.03(+0.58%)
Feb 28, 2005 4.543 4.700 4.543 4.663 151,497 +0.05(+1.00%)
Feb 25, 2005 4.728 4.728 4.561 4.617 134,092 -0.09(-1.97%)
Feb 24, 2005 4.682 4.710 4.570 4.710 116,269 +0.06(+1.20%)
Feb 23, 2005 4.635 4.728 4.543 4.654 146,730 -0.07(-1.55%)
Feb 22, 2005 4.821 4.951 4.617 4.727 416,250 -0.00(-0.02%)
Feb 18, 2005 4.515 4.849 4.450 4.728 844,116 +0.33(+7.59%)
Feb 17, 2005 4.357 4.552 4.320 4.394 320,553 +0.04(+0.85%)
Feb 16, 2005 4.450 4.450 4.348 4.357 269,486 +0.04(+0.86%)
Feb 15, 2005 4.283 4.422 4.283 4.320 111,931 +0.00(+0.00%)
Feb 14, 2005 4.311 4.478 4.283 4.320 254,584 -0.03(-0.64%)
Feb 11, 2005 4.450 4.469 4.339 4.348 195,468 -0.12(-2.70%)
Feb 10, 2005 4.589 4.589 4.469 4.469 62,902 -0.09(-2.03%)
Feb 09, 2005 4.543 4.635 4.506 4.561 75,151 -0.01(-0.22%)
Feb 08, 2005 4.635 4.635 4.570 4.571 44,141 +0.01(+0.22%)
Feb 07, 2005 4.635 4.654 4.524 4.561 92,806 -0.01(-0.20%)
Feb 04, 2005 4.515 4.764 4.515 4.570 213,555 -0.01(-0.20%)
Feb 03, 2005 4.589 4.617 4.487 4.580 63,347 -0.04(-0.80%)
Feb 02, 2005 4.626 4.663 4.561 4.617 153,746 -0.02(-0.40%)
Feb 01, 2005 4.561 4.645 4.487 4.635 86,408 +0.04(+0.81%)
Jan 31, 2005 4.672 4.672 4.552 4.598 124,311 +0.10(+2.27%)
Jan 28, 2005 4.635 4.682 4.469 4.496 188,707 -0.14(-3.02%)
Jan 27, 2005 4.821 4.821 4.561 4.636 144,902 -0.22(-4.56%)
Jan 26, 2005 4.635 4.858 4.626 4.858 126,976 +0.26(+5.65%)
Jan 25, 2005 4.469 4.728 4.469 4.598 195,517 +0.11(+2.50%)
Jan 24, 2005 4.635 4.672 4.469 4.486 142,955 -0.15(-3.22%)
Jan 21, 2005 4.747 4.747 4.561 4.635 110,281 -0.09(-1.96%)
Jan 20, 2005 4.774 4.867 4.635 4.728 170,626 -0.12(-2.49%)
Jan 19, 2005 5.034 5.090 4.793 4.849 175,315 -0.23(-4.56%)
Jan 18, 2005 5.331 5.396 5.080 5.080 277,004 -0.07(-1.44%)
Jan 14, 2005 5.192 5.284 5.155 5.155 131,881 +0.01(+0.18%)
Jan 13, 2005 4.914 5.303 4.914 5.145 163,687 +0.14(+2.78%)
Jan 12, 2005 4.969 5.043 4.867 5.006 216,348 -0.04(-0.74%)
Jan 11, 2005 5.275 5.275 4.960 5.043 387,886 -0.19(-3.72%)
Jan 10, 2005 5.136 5.284 5.098 5.238 200,482 +0.11(+2.17%)
Jan 07, 2005 5.117 5.155 5.053 5.127 187,388 +0.01(+0.20%)
Jan 06, 2005 5.238 5.294 5.099 5.117 230,323 -0.12(-2.32%)
Jan 05, 2005 5.303 5.396 5.117 5.238 200,750 -0.10(-1.91%)
Jan 04, 2005 5.655 5.664 5.312 5.340 303,735 -0.32(-5.57%)
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.