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

Sify Techs Ltd ADR (NQ: SIFY )

1.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 29, 2005 3.643 3.662 3.588 3.625 80,195 -0.04(-1.01%)
Apr 28, 2005 3.643 3.708 3.643 3.662 38,121 -0.05(-1.25%)
Apr 27, 2005 3.662 3.727 3.643 3.708 79,591 +0.00(+0.00%)
Apr 26, 2005 3.708 3.792 3.699 3.708 41,759 +0.01(+0.25%)
Apr 25, 2005 3.625 3.801 3.625 3.699 59,064 +0.01(+0.25%)
Apr 22, 2005 3.755 3.773 3.662 3.690 242,712 -0.14(-3.63%)
Apr 21, 2005 3.708 3.884 3.708 3.829 160,475 +0.06(+1.72%)
Apr 20, 2005 3.847 3.847 3.541 3.764 169,587 -0.06(-1.46%)
Apr 19, 2005 3.773 3.829 3.736 3.820 144,332 +0.19(+5.10%)
Apr 18, 2005 3.634 3.699 3.597 3.634 133,771 -0.06(-1.75%)
Apr 15, 2005 3.773 3.773 3.616 3.699 85,474 -0.06(-1.48%)
Apr 14, 2005 3.727 3.801 3.680 3.755 81,624 -0.03(-0.74%)
Apr 13, 2005 3.792 3.801 3.708 3.782 55,731 +0.02(+0.49%)
Apr 12, 2005 3.755 3.801 3.662 3.764 107,281 -0.04(-0.98%)
Apr 11, 2005 3.764 3.857 3.736 3.801 62,474 -0.02(-0.49%)
Apr 08, 2005 3.847 3.847 3.755 3.820 58,542 +0.02(+0.49%)
Apr 07, 2005 3.884 3.884 3.773 3.801 62,330 +0.03(+0.74%)
Apr 06, 2005 3.894 3.894 3.708 3.773 245,127 -0.11(-2.86%)
Apr 05, 2005 3.912 3.968 3.875 3.884 69,885 -0.03(-0.71%)
Apr 04, 2005 3.838 3.940 3.671 3.912 161,533 +0.06(+1.69%)
Apr 01, 2005 4.014 4.024 3.838 3.847 214,056 -0.18(-4.38%)
Mar 31, 2005 4.227 4.227 3.977 4.024 129,918 -0.10(-2.47%)
Mar 30, 2005 4.172 4.292 4.070 4.125 108,911 -0.05(-1.11%)
Mar 29, 2005 4.357 4.404 4.125 4.172 144,489 -0.20(-4.66%)
Mar 28, 2005 4.459 4.459 4.339 4.376 60,023 +0.02(+0.43%)
Mar 24, 2005 4.348 4.404 4.348 4.357 50,502 +0.00(+0.00%)
Mar 23, 2005 4.339 4.404 4.339 4.357 67,639 -0.01(-0.21%)
Mar 22, 2005 4.348 4.413 4.311 4.367 75,207 +0.02(+0.43%)
Mar 21, 2005 4.283 4.394 4.265 4.348 75,843 +0.02(+0.43%)
Mar 18, 2005 4.265 4.348 4.265 4.329 49,949 +0.06(+1.52%)
Mar 17, 2005 4.283 4.320 4.218 4.265 95,199 -0.05(-1.08%)
Mar 16, 2005 4.404 4.413 4.218 4.311 431,157 -0.09(-2.11%)
Mar 15, 2005 4.329 4.413 4.329 4.404 103,982 +0.05(+1.06%)
Mar 14, 2005 4.357 4.394 4.357 4.357 64,820 -0.03(-0.63%)
Mar 11, 2005 4.450 4.450 4.357 4.385 78,288 +0.00(+0.00%)
Mar 10, 2005 4.348 4.457 4.348 4.385 90,594 +0.01(+0.21%)
Mar 09, 2005 4.413 4.506 4.376 4.376 112,985 -0.07(-1.67%)
Mar 08, 2005 4.469 4.543 4.394 4.450 251,185 +0.03(+0.63%)
Mar 07, 2005 4.404 4.496 4.357 4.422 268,583 +0.01(+0.21%)
Mar 04, 2005 4.496 4.561 4.404 4.413 154,236 -0.09(-2.06%)
Mar 03, 2005 4.487 4.543 4.376 4.506 165,334 +0.01(+0.21%)
Mar 02, 2005 4.645 4.654 4.478 4.496 213,532 -0.19(-4.13%)
Mar 01, 2005 4.598 4.700 4.570 4.690 109,809 +0.03(+0.58%)
Feb 28, 2005 4.543 4.700 4.543 4.663 151,497 +0.05(+1.00%)
Feb 25, 2005 4.728 4.728 4.561 4.617 134,092 -0.09(-1.97%)
Feb 24, 2005 4.682 4.710 4.570 4.710 116,269 +0.06(+1.20%)
Feb 23, 2005 4.635 4.728 4.543 4.654 146,730 -0.07(-1.55%)
Feb 22, 2005 4.821 4.951 4.617 4.727 416,250 -0.00(-0.02%)
Feb 18, 2005 4.515 4.849 4.450 4.728 844,116 +0.33(+7.59%)
Feb 17, 2005 4.357 4.552 4.320 4.394 320,553 +0.04(+0.85%)
Feb 16, 2005 4.450 4.450 4.348 4.357 269,486 +0.04(+0.86%)
Feb 15, 2005 4.283 4.422 4.283 4.320 111,931 +0.00(+0.00%)
Feb 14, 2005 4.311 4.478 4.283 4.320 254,584 -0.03(-0.64%)
Feb 11, 2005 4.450 4.469 4.339 4.348 195,468 -0.12(-2.70%)
Feb 10, 2005 4.589 4.589 4.469 4.469 62,902 -0.09(-2.03%)
Feb 09, 2005 4.543 4.635 4.506 4.561 75,151 -0.01(-0.22%)
Feb 08, 2005 4.635 4.635 4.570 4.571 44,141 +0.01(+0.22%)
Feb 07, 2005 4.635 4.654 4.524 4.561 92,806 -0.01(-0.20%)
Feb 04, 2005 4.515 4.764 4.515 4.570 213,555 -0.01(-0.20%)
Feb 03, 2005 4.589 4.617 4.487 4.580 63,347 -0.04(-0.80%)
Feb 02, 2005 4.626 4.663 4.561 4.617 153,746 -0.02(-0.40%)
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.