Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sify Techs Ltd ADR (NQ: SIFY )

0.3574 -0.0026 (-0.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 4.241 4.492 4.241 4.436 201,060 +0.19(+4.59%)
Jul 29, 2004 4.380 4.390 4.186 4.241 135,408 +0.03(+0.66%)
Jul 28, 2004 4.260 4.399 4.167 4.214 113,704 -0.06(-1.52%)
Jul 27, 2004 4.214 4.325 4.140 4.279 157,436 +0.15(+3.59%)
Jul 26, 2004 4.167 4.223 4.047 4.130 266,821 -0.02(-0.45%)
Jul 23, 2004 4.223 4.279 4.140 4.149 234,211 -0.10(-2.40%)
Jul 22, 2004 4.316 4.399 4.130 4.251 399,206 -0.06(-1.29%)
Jul 21, 2004 4.399 4.510 4.288 4.306 229,567 -0.01(-0.19%)
Jul 20, 2004 4.214 4.334 4.130 4.315 365,300 +0.16(+3.74%)
Jul 19, 2004 5.093 5.093 3.954 4.159 1,220,835 -0.96(-18.79%)
Jul 16, 2004 5.399 5.445 5.112 5.121 215,746 -0.26(-4.84%)
Jul 15, 2004 5.306 5.547 5.288 5.381 144,262 +0.10(+1.95%)
Jul 14, 2004 5.251 5.510 5.232 5.279 239,502 +0.04(+0.71%)
Jul 13, 2004 5.316 5.371 5.232 5.242 116,187 -0.04(-0.68%)
Jul 12, 2004 5.371 5.381 5.260 5.278 162,943 -0.10(-1.91%)
Jul 09, 2004 5.501 5.695 5.334 5.381 153,009 -0.10(-1.86%)
Jul 08, 2004 5.482 5.538 5.371 5.482 160,675 +0.00(+0.00%)
Jul 07, 2004 5.557 5.649 5.418 5.482 242,309 -0.12(-2.15%)
Jul 06, 2004 5.723 5.760 5.557 5.603 231,943 -0.17(-2.89%)
Jul 02, 2004 5.945 5.955 5.668 5.770 263,474 +0.08(+1.32%)
Jul 01, 2004 6.001 6.066 5.695 5.695 234,751 -0.36(-5.98%)
Jun 30, 2004 6.038 6.094 5.927 6.057 142,535 +0.02(+0.31%)
Jun 29, 2004 6.112 6.223 5.992 6.038 157,328 -0.05(-0.76%)
Jun 28, 2004 5.955 6.196 5.955 6.084 280,967 +0.16(+2.66%)
Jun 25, 2004 5.816 5.955 5.807 5.927 171,474 +0.13(+2.24%)
Jun 24, 2004 5.853 5.927 5.788 5.797 191,342 -0.04(-0.63%)
Jun 23, 2004 5.862 5.983 5.742 5.834 596,164 +0.14(+2.44%)
Jun 22, 2004 5.882 5.882 5.612 5.695 216,718 +0.10(+1.82%)
Jun 21, 2004 5.788 5.807 5.584 5.594 135,516 -0.16(-2.74%)
Jun 18, 2004 5.695 5.788 5.695 5.751 145,342 +0.11(+1.97%)
Jun 17, 2004 5.927 5.973 5.631 5.640 341,976 -0.29(-4.84%)
Jun 16, 2004 6.038 6.121 5.797 5.927 222,333 -0.13(-2.14%)
Jun 15, 2004 6.020 6.140 5.936 6.057 156,140 +0.12(+2.03%)
Jun 14, 2004 6.260 6.260 5.899 5.936 204,840 -0.31(-4.90%)
Jun 10, 2004 6.288 6.501 6.177 6.242 127,741 -0.06(-1.03%)
Jun 09, 2004 6.640 6.677 6.297 6.307 170,070 -0.26(-3.95%)
Jun 08, 2004 6.612 6.742 6.483 6.566 174,065 +0.01(+0.13%)
Jun 07, 2004 6.362 6.668 6.177 6.558 265,849 +0.26(+4.13%)
Jun 04, 2004 6.288 6.547 6.223 6.297 201,708 +0.16(+2.56%)
Jun 03, 2004 6.455 6.492 6.084 6.140 157,220 -0.32(-5.00%)
Jun 02, 2004 6.705 6.946 6.436 6.463 326,211 -0.25(-3.74%)
Jun 01, 2004 6.010 6.714 6.010 6.714 407,628 +0.59(+9.70%)
May 28, 2004 6.084 6.177 5.955 6.121 167,694 +0.03(+0.44%)
May 27, 2004 6.288 6.325 5.973 6.094 163,699 -0.14(-2.23%)
May 26, 2004 6.223 6.483 6.214 6.233 326,751 +0.00(+0.00%)
May 25, 2004 6.112 6.307 5.945 6.233 282,262 +0.20(+3.38%)
May 24, 2004 5.927 6.067 5.899 6.029 315,952 +0.33(+5.85%)
May 21, 2004 5.695 5.834 5.649 5.695 116,079 +0.03(+0.49%)
May 20, 2004 5.695 5.807 5.612 5.668 182,596 -0.06(-1.13%)
May 19, 2004 5.834 6.010 5.732 5.732 417,563 +0.05(+0.81%)
May 18, 2004 5.584 5.816 5.519 5.686 521,225 +0.49(+9.45%)
May 17, 2004 5.529 5.529 5.047 5.195 940,192 -0.53(-9.22%)
May 14, 2004 6.029 6.121 5.695 5.723 294,788 -0.37(-6.08%)
May 13, 2004 6.057 6.297 5.983 6.094 182,164 -0.06(-1.05%)
May 12, 2004 5.918 6.158 5.728 6.158 343,704 +0.18(+2.94%)
May 11, 2004 5.797 6.168 5.742 5.983 243,065 +0.31(+5.56%)
May 10, 2004 5.844 6.001 5.557 5.668 426,525 -0.34(-5.70%)
May 07, 2004 6.297 6.353 6.001 6.010 153,765 -0.24(-3.85%)
May 06, 2004 6.140 6.297 5.927 6.251 635,361 +0.07(+1.20%)
May 05, 2004 6.316 6.409 6.168 6.177 442,614 -0.18(-2.77%)
May 04, 2004 6.418 6.464 6.140 6.353 583,422 +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.