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

Sify Techs Ltd ADR (NQ: SIFY )

0.3600 -0.0425 (-10.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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 (%)
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%)
May 03, 2004 6.140 6.575 6.075 6.251 599,943 +0.19(+3.21%)
Apr 30, 2004 6.816 6.816 6.047 6.057 619,595 -0.66(-9.79%)
Apr 29, 2004 6.807 7.020 6.529 6.714 539,905 -0.37(-5.20%)
Apr 28, 2004 7.649 7.677 7.048 7.083 573,488 -0.64(-8.30%)
Apr 27, 2004 7.983 8.224 7.511 7.724 503,300 -0.26(-3.25%)
Apr 26, 2004 7.705 8.335 7.687 7.983 767,962 +0.13(+1.65%)
Apr 23, 2004 8.057 8.187 7.594 7.853 858,774 -0.08(-1.05%)
Apr 22, 2004 7.835 8.038 7.455 7.937 588,713 +0.22(+2.88%)
Apr 21, 2004 8.085 8.196 7.427 7.714 755,112 -0.10(-1.29%)
Apr 20, 2004 7.872 8.464 7.612 7.815 2,580,534 +0.45(+6.15%)
Apr 19, 2004 6.742 7.779 6.742 7.362 1,392,849 +0.47(+6.85%)
Apr 16, 2004 6.973 7.233 6.770 6.890 346,511 -0.13(-1.85%)
Apr 15, 2004 7.316 7.372 6.807 7.020 484,835 -0.28(-3.81%)
Apr 14, 2004 7.001 7.381 6.918 7.298 689,999 +0.12(+1.68%)
Apr 13, 2004 7.649 7.807 7.038 7.177 593,896 -0.47(-6.17%)
Apr 12, 2004 7.733 8.103 7.501 7.649 1,045,149 -0.08(-1.08%)
Apr 08, 2004 7.501 8.075 7.131 7.733 2,320,515 +0.71(+10.16%)
Apr 07, 2004 7.140 7.270 6.946 7.020 660,304 -0.06(-0.79%)
Apr 06, 2004 6.844 7.270 6.696 7.075 617,652 +0.13(+1.87%)
Apr 05, 2004 6.612 7.085 6.557 6.946 884,257 +0.37(+5.63%)
Apr 02, 2004 6.844 6.853 6.547 6.575 602,966 -0.05(-0.70%)
Apr 01, 2004 6.520 6.797 6.242 6.622 1,201,722 +0.10(+1.56%)
Mar 31, 2004 6.446 7.964 6.436 6.520 5,609,622 +0.77(+13.35%)
Mar 30, 2004 5.584 5.770 5.482 5.752 203,760 +0.16(+2.83%)
Mar 29, 2004 5.325 5.649 5.325 5.594 312,497 +0.26(+4.86%)
Mar 26, 2004 5.445 5.455 5.316 5.334 297,056 -0.05(-0.86%)
Mar 25, 2004 5.232 5.436 5.232 5.381 344,567 +0.09(+1.75%)
Mar 24, 2004 5.371 5.427 5.093 5.288 137,028 -0.01(-0.17%)
Mar 23, 2004 5.381 5.547 5.205 5.297 202,032 -0.05(-0.87%)
Mar 22, 2004 5.510 5.510 5.195 5.344 366,488 -0.32(-5.72%)
Mar 19, 2004 5.742 5.834 5.575 5.668 261,854 -0.07(-1.29%)
Mar 18, 2004 5.788 5.797 5.473 5.742 280,643 +0.10(+1.81%)
Mar 17, 2004 5.464 5.649 5.334 5.640 537,206 +0.45(+8.75%)
Mar 16, 2004 5.427 5.566 5.149 5.186 478,464 -0.19(-3.45%)
Mar 15, 2004 5.876 5.927 5.334 5.371 684,276 -0.58(-9.80%)
Mar 12, 2004 5.881 6.020 5.686 5.955 261,314 +0.16(+2.72%)
Mar 11, 2004 5.825 6.112 5.575 5.797 463,887 -0.11(-1.88%)
Mar 10, 2004 6.418 6.418 5.853 5.908 547,896 -0.47(-7.40%)
Mar 09, 2004 6.483 6.547 5.936 6.381 674,018 -0.14(-2.12%)
Mar 08, 2004 6.742 7.085 6.436 6.519 379,553 -0.27(-3.97%)
Mar 05, 2004 6.797 6.992 6.483 6.788 483,431 -0.03(-0.41%)
Mar 04, 2004 6.584 7.001 6.362 6.816 1,145,572 +0.27(+4.10%)
Mar 03, 2004 5.788 6.807 5.788 6.547 2,344,595 +0.73(+12.58%)
Mar 02, 2004 5.788 5.899 5.707 5.816 282,694 +0.04(+0.64%)
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.