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

Sify Techs Ltd ADR (NQ: SIFY )

1.185 -0.025 (-2.07%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 6, 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 (%)
Oct 31, 2005 4.682 4.886 4.626 4.719 721,971 +0.10(+2.21%)
Oct 28, 2005 4.515 4.663 4.487 4.617 265,310 +0.11(+2.47%)
Oct 27, 2005 4.719 4.765 4.450 4.506 398,015 -0.22(-4.61%)
Oct 26, 2005 4.830 4.997 4.570 4.723 795,833 -0.13(-2.58%)
Oct 25, 2005 5.294 5.331 4.756 4.849 1,781,016 -0.59(-10.90%)
Oct 24, 2005 4.923 5.544 4.914 5.442 2,760,174 +0.74(+15.78%)
Oct 21, 2005 4.710 4.784 4.635 4.700 240,381 +0.08(+1.81%)
Oct 20, 2005 4.635 4.858 4.570 4.617 345,444 -0.01(-0.20%)
Oct 19, 2005 4.774 4.793 4.617 4.626 594,312 -0.18(-3.67%)
Oct 18, 2005 4.756 4.858 4.728 4.802 298,072 +0.05(+0.97%)
Oct 17, 2005 4.663 4.793 4.589 4.756 310,297 +0.09(+1.99%)
Oct 14, 2005 4.598 4.719 4.543 4.663 290,558 +0.10(+2.24%)
Oct 13, 2005 4.682 4.774 4.404 4.561 456,551 -0.09(-1.99%)
Oct 12, 2005 4.793 4.867 4.598 4.654 549,106 -0.17(-3.46%)
Oct 11, 2005 5.053 5.145 4.737 4.821 600,793 -0.19(-3.70%)
Oct 10, 2005 5.053 5.182 4.886 5.006 246,370 -0.07(-1.46%)
Oct 07, 2005 5.192 5.284 5.015 5.080 425,517 -0.11(-2.14%)
Oct 06, 2005 5.257 5.331 5.006 5.192 869,115 -0.13(-2.44%)
Oct 05, 2005 5.637 5.887 5.192 5.321 1,386,511 -0.29(-5.12%)
Oct 04, 2005 5.516 5.943 5.442 5.609 2,042,599 +0.11(+2.02%)
Oct 03, 2005 5.117 5.664 5.053 5.498 2,283,808 +0.42(+8.21%)
Sep 30, 2005 5.090 5.423 4.988 5.080 1,279,512 -0.02(-0.36%)
Sep 29, 2005 4.710 5.238 4.579 5.099 2,606,035 +0.46(+10.00%)
Sep 28, 2005 4.710 4.812 4.580 4.635 250,272 -0.03(-0.60%)
Sep 27, 2005 4.543 4.867 4.496 4.663 927,192 +0.13(+2.86%)
Sep 26, 2005 4.413 4.580 4.311 4.533 191,746 +0.15(+3.38%)
Sep 23, 2005 4.385 4.422 4.311 4.385 107,100 +0.01(+0.21%)
Sep 22, 2005 4.376 4.450 4.357 4.376 181,763 -0.05(-1.05%)
Sep 21, 2005 4.506 4.543 4.367 4.422 211,509 -0.06(-1.45%)
Sep 20, 2005 4.431 4.543 4.431 4.487 208,989 +0.07(+1.68%)
Sep 19, 2005 4.496 4.617 4.376 4.413 338,738 -0.11(-2.46%)
Sep 16, 2005 4.487 4.654 4.459 4.524 249,635 +0.04(+0.83%)
Sep 15, 2005 4.543 4.634 4.450 4.487 262,339 -0.05(-1.02%)
Sep 14, 2005 4.765 4.765 4.533 4.533 856,671 -0.29(-5.96%)
Sep 13, 2005 4.904 5.025 4.682 4.821 981,631 -0.08(-1.70%)
Sep 12, 2005 4.682 4.960 4.682 4.904 2,057,719 +0.25(+5.38%)
Sep 09, 2005 4.589 4.728 4.543 4.654 675,815 +0.06(+1.41%)
Sep 08, 2005 4.589 4.598 4.543 4.589 96,984 +0.00(+0.00%)
Sep 07, 2005 4.524 4.617 4.524 4.589 178,599 +0.09(+2.06%)
Sep 06, 2005 4.635 4.635 4.496 4.496 349,928 -0.08(-1.82%)
Sep 02, 2005 4.691 4.728 4.552 4.580 226,181 -0.11(-2.37%)
Sep 01, 2005 4.710 4.774 4.635 4.691 298,564 -0.02(-0.39%)
Aug 31, 2005 4.747 4.774 4.654 4.710 265,472 -0.05(-0.97%)
Aug 30, 2005 4.812 4.858 4.691 4.756 279,785 +0.05(+0.98%)
Aug 29, 2005 4.858 5.229 4.580 4.710 437,178 -0.03(-0.59%)
Aug 26, 2005 4.728 4.914 4.543 4.737 975,311 +0.03(+0.59%)
Aug 25, 2005 4.774 4.830 4.710 4.710 225,087 -0.06(-1.36%)
Aug 24, 2005 4.904 4.997 4.691 4.774 680,965 -0.07(-1.53%)
Aug 23, 2005 4.867 5.071 4.691 4.849 512,291 +0.01(+0.19%)
Aug 22, 2005 5.006 5.182 4.756 4.839 1,459,630 -0.03(-0.57%)
Aug 19, 2005 4.821 5.516 4.774 4.867 4,030,500 +0.11(+2.34%)
Aug 18, 2005 5.099 5.173 4.747 4.756 1,003,091 -0.40(-7.73%)
Aug 17, 2005 4.700 5.238 4.654 5.155 2,077,874 +0.51(+10.98%)
Aug 16, 2005 4.506 4.821 4.320 4.645 683,072 +0.21(+4.81%)
Aug 15, 2005 4.404 4.543 4.265 4.431 319,982 +0.06(+1.49%)
Aug 12, 2005 4.348 4.394 4.246 4.367 120,495 +0.05(+1.07%)
Aug 11, 2005 4.218 4.376 4.218 4.320 125,993 +0.10(+2.42%)
Aug 10, 2005 4.135 4.450 4.088 4.218 525,860 +0.07(+1.79%)
Aug 09, 2005 4.311 4.311 4.079 4.144 269,799 -0.09(-2.19%)
Aug 08, 2005 4.357 4.524 4.190 4.237 334,135 -0.06(-1.30%)
Aug 05, 2005 4.172 4.394 4.098 4.292 502,440 +0.08(+1.98%)
Aug 04, 2005 4.218 4.218 4.144 4.209 63,583 +0.05(+1.11%)
Aug 03, 2005 4.172 4.246 4.153 4.163 81,453 +0.04(+0.90%)
Aug 02, 2005 4.190 4.190 4.107 4.125 70,415 +0.02(+0.45%)
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.