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 UNCHANGED
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 (%)
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%)
May 02, 2005 3.630 3.704 3.528 3.658 62,814 +0.04(+1.02%)
Apr 29, 2005 3.640 3.658 3.584 3.621 80,280 -0.04(-1.01%)
Apr 28, 2005 3.640 3.704 3.640 3.658 38,162 -0.05(-1.25%)
Apr 27, 2005 3.658 3.723 3.640 3.704 79,676 +0.00(+0.00%)
Apr 26, 2005 3.704 3.788 3.695 3.704 41,803 +0.01(+0.25%)
Apr 25, 2005 3.621 3.797 3.621 3.695 59,127 +0.01(+0.25%)
Apr 22, 2005 3.751 3.769 3.658 3.686 242,971 -0.14(-3.63%)
Apr 21, 2005 3.704 3.880 3.704 3.825 160,646 +0.06(+1.72%)
Apr 20, 2005 3.843 3.843 3.538 3.760 169,769 -0.06(-1.46%)
Apr 19, 2005 3.769 3.825 3.732 3.815 144,486 +0.19(+5.10%)
Apr 18, 2005 3.630 3.695 3.593 3.630 133,913 -0.06(-1.75%)
Apr 15, 2005 3.769 3.769 3.612 3.695 85,565 -0.06(-1.48%)
Apr 14, 2005 3.723 3.797 3.677 3.751 81,711 -0.03(-0.74%)
Apr 13, 2005 3.788 3.797 3.704 3.778 55,790 +0.02(+0.49%)
Apr 12, 2005 3.751 3.797 3.658 3.760 107,395 -0.04(-0.98%)
Apr 11, 2005 3.760 3.853 3.732 3.797 62,541 -0.02(-0.49%)
Apr 08, 2005 3.843 3.843 3.751 3.815 58,604 +0.02(+0.49%)
Apr 07, 2005 3.880 3.880 3.769 3.797 62,396 +0.03(+0.74%)
Apr 06, 2005 3.890 3.890 3.704 3.769 245,389 -0.11(-2.86%)
Apr 05, 2005 3.908 3.964 3.871 3.880 69,959 -0.03(-0.71%)
Apr 04, 2005 3.834 3.936 3.667 3.908 161,706 +0.06(+1.69%)
Apr 01, 2005 4.010 4.019 3.834 3.843 214,285 -0.18(-4.38%)
Mar 31, 2005 4.223 4.223 3.973 4.019 130,056 -0.10(-2.47%)
Mar 30, 2005 4.167 4.288 4.066 4.121 109,027 -0.05(-1.11%)
Mar 29, 2005 4.353 4.399 4.121 4.167 144,644 -0.20(-4.66%)
Mar 28, 2005 4.454 4.454 4.334 4.371 60,087 +0.02(+0.43%)
Mar 24, 2005 4.343 4.399 4.343 4.353 50,556 +0.00(+0.00%)
Mar 23, 2005 4.334 4.399 4.334 4.353 67,711 -0.01(-0.21%)
Mar 22, 2005 4.343 4.408 4.306 4.362 75,287 +0.02(+0.43%)
Mar 21, 2005 4.279 4.390 4.260 4.343 75,924 +0.02(+0.43%)
Mar 18, 2005 4.260 4.343 4.260 4.325 50,002 +0.06(+1.52%)
Mar 17, 2005 4.279 4.316 4.214 4.260 95,300 -0.05(-1.08%)
Mar 16, 2005 4.399 4.408 4.214 4.306 431,618 -0.09(-2.11%)
Mar 15, 2005 4.325 4.408 4.325 4.399 104,093 +0.05(+1.06%)
Mar 14, 2005 4.353 4.390 4.353 4.353 64,890 -0.03(-0.63%)
Mar 11, 2005 4.445 4.445 4.353 4.380 78,371 +0.00(+0.00%)
Mar 10, 2005 4.343 4.453 4.343 4.380 90,691 +0.01(+0.21%)
Mar 09, 2005 4.408 4.501 4.371 4.371 113,105 -0.07(-1.67%)
Mar 08, 2005 4.464 4.538 4.390 4.445 251,453 +0.03(+0.63%)
Mar 07, 2005 4.399 4.492 4.353 4.417 268,870 +0.01(+0.21%)
Mar 04, 2005 4.492 4.556 4.399 4.408 154,401 -0.09(-2.06%)
Mar 03, 2005 4.482 4.538 4.371 4.501 165,511 +0.01(+0.21%)
Mar 02, 2005 4.640 4.649 4.473 4.492 213,760 -0.19(-4.13%)
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.