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 29, 2005 4.260 4.260 4.149 4.232 94,392 -0.01(-0.22%)
Jul 28, 2005 4.223 4.306 4.177 4.241 229,565 +0.17(+4.09%)
Jul 27, 2005 4.056 4.149 4.056 4.075 80,800 +0.00(+0.00%)
Jul 26, 2005 4.121 4.158 4.075 4.075 60,602 -0.06(-1.57%)
Jul 25, 2005 4.167 4.232 4.121 4.140 78,684 -0.01(-0.22%)
Jul 22, 2005 4.075 4.167 4.028 4.149 200,406 +0.06(+1.36%)
Jul 21, 2005 4.075 4.167 4.047 4.093 210,883 -0.03(-0.67%)
Jul 20, 2005 4.204 4.214 4.084 4.121 251,493 -0.09(-2.20%)
Jul 19, 2005 4.445 4.464 4.167 4.214 936,622 -0.31(-6.95%)
Jul 18, 2005 4.445 4.566 4.408 4.529 238,817 +0.08(+1.88%)
Jul 15, 2005 4.408 4.464 4.269 4.445 118,935 +0.11(+2.56%)
Jul 14, 2005 4.362 4.427 4.306 4.334 138,151 -0.05(-1.06%)
Jul 13, 2005 4.343 4.427 4.288 4.380 89,140 +0.02(+0.42%)
Jul 12, 2005 4.473 4.473 4.279 4.362 158,636 +0.00(+0.00%)
Jul 11, 2005 4.417 4.501 4.316 4.362 230,789 -0.11(-2.48%)
Jul 08, 2005 4.261 4.501 4.261 4.473 128,180 +0.11(+2.55%)
Jul 07, 2005 4.362 4.427 4.279 4.362 190,621 -0.03(-0.63%)
Jul 06, 2005 4.399 4.473 4.380 4.390 77,876 -0.06(-1.25%)
Jul 05, 2005 4.538 4.556 4.399 4.445 169,962 -0.06(-1.23%)
Jul 01, 2005 4.399 4.501 4.362 4.501 211,859 +0.15(+3.40%)
Jun 30, 2005 4.538 4.612 4.353 4.353 233,720 -0.07(-1.67%)
Jun 29, 2005 4.445 4.529 4.353 4.427 112,299 -0.03(-0.62%)
Jun 28, 2005 4.316 4.529 4.279 4.454 168,190 +0.14(+3.22%)
Jun 27, 2005 4.492 4.575 4.316 4.316 263,627 -0.25(-5.48%)
Jun 24, 2005 4.695 4.705 4.482 4.566 210,642 -0.10(-2.18%)
Jun 23, 2005 4.686 4.742 4.613 4.667 263,955 -0.01(-0.20%)
Jun 22, 2005 4.806 4.834 4.658 4.677 230,379 -0.16(-3.26%)
Jun 21, 2005 4.714 4.899 4.593 4.834 392,703 +0.15(+3.16%)
Jun 20, 2005 4.797 4.797 4.510 4.686 274,844 -0.09(-1.94%)
Jun 17, 2005 4.788 4.816 4.677 4.779 269,785 +0.05(+0.98%)
Jun 16, 2005 4.890 4.982 4.677 4.732 431,938 -0.16(-3.22%)
Jun 15, 2005 5.177 5.186 4.779 4.890 738,075 -0.23(-4.52%)
Jun 14, 2005 4.759 5.353 4.593 5.121 3,080,891 +0.40(+8.43%)
Jun 13, 2005 4.399 4.760 4.306 4.723 906,642 +0.38(+8.74%)
Jun 10, 2005 4.251 4.353 4.214 4.343 104,775 +0.11(+2.63%)
Jun 09, 2005 4.288 4.334 4.186 4.232 106,722 -0.07(-1.72%)
Jun 08, 2005 4.481 4.492 4.223 4.306 301,689 -0.14(-3.12%)
Jun 07, 2005 4.492 4.714 4.334 4.445 710,463 +0.06(+1.27%)
Jun 06, 2005 4.167 4.454 4.130 4.390 330,433 +0.14(+3.27%)
Jun 03, 2005 4.445 4.723 4.167 4.251 1,061,764 -0.16(-3.57%)
Jun 02, 2005 4.547 4.612 4.371 4.408 179,018 -0.19(-4.03%)
Jun 01, 2005 4.214 4.686 4.214 4.593 624,392 +0.39(+9.25%)
May 31, 2005 4.112 4.214 4.038 4.204 228,774 +0.16(+3.89%)
May 27, 2005 3.991 4.056 3.936 4.047 46,875 +0.06(+1.63%)
May 26, 2005 3.973 4.056 3.954 3.982 37,153 -0.05(-1.15%)
May 25, 2005 4.121 4.121 3.936 4.028 76,513 -0.05(-1.14%)
May 24, 2005 4.121 4.121 3.908 4.075 143,722 +0.02(+0.46%)
May 23, 2005 4.075 4.214 3.982 4.056 84,578 -0.08(-2.01%)
May 20, 2005 4.001 4.167 3.982 4.140 60,984 +0.06(+1.59%)
May 19, 2005 4.353 4.353 4.028 4.075 117,417 -0.04(-0.90%)
May 18, 2005 3.899 4.186 3.890 4.112 106,901 +0.17(+4.23%)
May 17, 2005 4.167 4.195 3.853 3.945 106,220 -0.19(-4.70%)
May 16, 2005 3.982 4.371 3.982 4.140 164,186 +0.16(+3.95%)
May 13, 2005 4.028 4.028 3.908 3.982 33,544 +0.03(+0.70%)
May 12, 2005 3.936 4.140 3.815 3.954 251,615 +0.06(+1.67%)
May 11, 2005 3.936 3.973 3.806 3.890 63,851 -0.01(-0.24%)
May 10, 2005 3.769 4.167 3.769 3.899 149,413 +0.06(+1.45%)
May 09, 2005 3.797 3.871 3.538 3.843 151,248 +0.14(+3.75%)
May 06, 2005 3.575 3.704 3.575 3.704 96,081 +0.09(+2.56%)
May 05, 2005 3.602 3.658 3.565 3.612 53,977 -0.06(-1.52%)
May 04, 2005 3.751 3.751 3.593 3.667 54,453 -0.03(-0.75%)
May 03, 2005 3.593 3.704 3.593 3.695 36,165 +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.