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 30, 2004 6.823 6.823 6.054 6.063 618,934 -0.66(-9.79%)
Apr 29, 2004 6.814 7.027 6.536 6.721 539,329 -0.37(-5.20%)
Apr 28, 2004 7.658 7.685 7.055 7.090 572,875 -0.64(-8.30%)
Apr 27, 2004 7.991 8.232 7.519 7.732 502,763 -0.26(-3.25%)
Apr 26, 2004 7.713 8.344 7.695 7.991 767,142 +0.13(+1.65%)
Apr 23, 2004 8.066 8.195 7.602 7.862 857,857 -0.08(-1.05%)
Apr 22, 2004 7.843 8.046 7.463 7.945 588,085 +0.22(+2.88%)
Apr 21, 2004 8.093 8.205 7.435 7.723 754,306 -0.10(-1.29%)
Apr 20, 2004 7.880 8.473 7.621 7.824 2,577,779 +0.45(+6.15%)
Apr 19, 2004 6.749 7.787 6.749 7.370 1,391,362 +0.47(+6.85%)
Apr 16, 2004 6.981 7.240 6.777 6.897 346,141 -0.13(-1.85%)
Apr 15, 2004 7.324 7.380 6.814 7.027 484,317 -0.28(-3.81%)
Apr 14, 2004 7.009 7.389 6.925 7.305 689,263 +0.12(+1.68%)
Apr 13, 2004 7.658 7.815 7.046 7.185 593,262 -0.47(-6.17%)
Apr 12, 2004 7.741 8.112 7.509 7.658 1,044,034 -0.08(-1.08%)
Apr 08, 2004 7.509 8.084 7.138 7.741 2,318,038 +0.71(+10.16%)
Apr 07, 2004 7.148 7.278 6.953 7.027 659,600 -0.06(-0.79%)
Apr 06, 2004 6.851 7.278 6.703 7.083 616,993 +0.13(+1.87%)
Apr 05, 2004 6.619 7.092 6.564 6.953 883,314 +0.37(+5.63%)
Apr 02, 2004 6.851 6.860 6.554 6.582 602,323 -0.05(-0.70%)
Apr 01, 2004 6.527 6.805 6.248 6.629 1,200,439 +0.10(+1.56%)
Mar 31, 2004 6.452 7.973 6.443 6.527 5,603,634 +0.77(+13.35%)
Mar 30, 2004 5.590 5.776 5.488 5.758 203,542 +0.16(+2.83%)
Mar 29, 2004 5.331 5.655 5.331 5.600 312,163 +0.26(+4.86%)
Mar 26, 2004 5.451 5.460 5.321 5.340 296,739 -0.05(-0.86%)
Mar 25, 2004 5.238 5.442 5.238 5.386 344,200 +0.09(+1.75%)
Mar 24, 2004 5.377 5.433 5.099 5.294 136,881 -0.01(-0.17%)
Mar 23, 2004 5.386 5.553 5.210 5.303 201,817 -0.05(-0.87%)
Mar 22, 2004 5.516 5.516 5.201 5.349 366,096 -0.32(-5.72%)
Mar 19, 2004 5.748 5.841 5.581 5.674 261,574 -0.07(-1.29%)
Mar 18, 2004 5.794 5.803 5.479 5.748 280,343 +0.10(+1.81%)
Mar 17, 2004 5.470 5.655 5.340 5.646 536,632 +0.45(+8.75%)
Mar 16, 2004 5.433 5.572 5.155 5.192 477,953 -0.19(-3.45%)
Mar 15, 2004 5.882 5.933 5.340 5.377 683,546 -0.58(-9.80%)
Mar 12, 2004 5.887 6.026 5.692 5.961 261,035 +0.16(+2.72%)
Mar 11, 2004 5.831 6.119 5.581 5.803 463,392 -0.11(-1.88%)
Mar 10, 2004 6.425 6.425 5.859 5.915 547,311 -0.47(-7.40%)
Mar 09, 2004 6.490 6.554 5.943 6.388 673,299 -0.14(-2.12%)
Mar 08, 2004 6.749 7.092 6.443 6.526 379,148 -0.27(-3.97%)
Mar 05, 2004 6.805 6.999 6.490 6.795 482,915 -0.03(-0.41%)
Mar 04, 2004 6.592 7.009 6.369 6.823 1,144,349 +0.27(+4.10%)
Mar 03, 2004 5.794 6.814 5.794 6.554 2,342,092 +0.73(+12.58%)
Mar 02, 2004 5.794 5.905 5.714 5.822 282,392 +0.04(+0.64%)
Mar 01, 2004 5.850 5.933 5.748 5.785 347,544 -0.03(-0.48%)
Feb 27, 2004 5.896 6.045 5.748 5.813 245,502 -0.07(-1.26%)
Feb 26, 2004 5.915 5.915 5.655 5.887 291,345 +0.02(+0.32%)
Feb 25, 2004 5.729 5.998 5.702 5.868 306,231 +0.11(+1.93%)
Feb 24, 2004 5.905 6.054 5.748 5.757 490,897 -0.30(-4.90%)
Feb 23, 2004 6.267 6.443 5.933 6.054 378,932 -0.18(-2.83%)
Feb 20, 2004 6.360 6.397 6.026 6.230 380,550 -0.07(-1.18%)
Feb 19, 2004 6.536 6.721 6.267 6.304 547,203 -0.10(-1.59%)
Feb 18, 2004 6.045 6.490 6.045 6.406 380,011 +0.39(+6.47%)
Feb 17, 2004 6.258 6.378 5.980 6.017 350,240 -0.25(-3.99%)
Feb 13, 2004 6.582 6.666 6.211 6.267 443,005 -0.32(-4.79%)
Feb 12, 2004 6.629 6.693 6.564 6.582 184,558 -0.02(-0.28%)
Feb 11, 2004 6.768 6.768 6.499 6.601 326,833 -0.03(-0.42%)
Feb 10, 2004 6.758 6.842 6.582 6.629 731,438 +0.04(+0.56%)
Feb 09, 2004 6.480 6.656 6.276 6.592 1,573,979 +0.30(+4.71%)
Feb 06, 2004 5.980 6.304 5.766 6.295 426,933 +0.47(+8.12%)
Feb 05, 2004 5.887 5.887 5.627 5.822 287,894 +0.07(+1.29%)
Feb 04, 2004 5.878 6.007 5.581 5.748 538,035 -0.29(-4.76%)
Feb 03, 2004 6.295 6.320 6.026 6.035 355,957 -0.25(-3.98%)
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.