Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sify Techs Ltd ADR (NQ: SIFY )

1.190 -0.070 (-5.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2003 4.839 4.923 4.802 4.802 281,206 +0.00(+0.00%)
Dec 30, 2003 4.737 4.914 4.635 4.802 222,449 +0.07(+1.57%)
Dec 29, 2003 4.589 4.774 4.496 4.728 260,448 +0.15(+3.24%)
Dec 26, 2003 4.589 4.589 4.496 4.580 91,926 +0.05(+1.02%)
Dec 24, 2003 4.478 4.589 4.450 4.533 78,298 +0.07(+1.66%)
Dec 23, 2003 4.200 4.487 4.172 4.459 165,215 +0.19(+4.57%)
Dec 22, 2003 4.125 4.413 4.125 4.265 121,823 +0.00(+0.00%)
Dec 19, 2003 4.181 4.311 4.098 4.265 113,936 +0.06(+1.32%)
Dec 18, 2003 4.302 4.311 4.107 4.209 95,152 +0.04(+0.89%)
Dec 17, 2003 4.125 4.394 4.079 4.172 219,335 -0.05(-1.10%)
Dec 16, 2003 4.441 4.858 4.218 4.218 128,637 -0.09(-2.15%)
Dec 15, 2003 4.506 4.635 4.311 4.311 188,935 -0.09(-2.11%)
Dec 12, 2003 4.422 4.487 4.329 4.404 235,503 +0.03(+0.64%)
Dec 11, 2003 4.098 4.376 4.088 4.376 227,489 +0.06(+1.29%)
Dec 10, 2003 4.376 4.404 4.061 4.320 177,033 -0.04(-0.85%)
Dec 09, 2003 4.747 4.747 4.320 4.357 157,827 -0.11(-2.49%)
Dec 08, 2003 4.635 4.747 4.357 4.469 225,088 -0.18(-3.79%)
Dec 05, 2003 4.747 4.867 4.654 4.645 203,394 -0.10(-2.15%)
Dec 04, 2003 5.043 5.182 4.654 4.747 265,091 +0.06(+1.39%)
Dec 03, 2003 5.192 5.192 4.645 4.682 236,819 -0.42(-8.18%)
Dec 02, 2003 5.145 5.192 5.015 5.099 238,404 -0.08(-1.61%)
Dec 01, 2003 5.257 5.266 5.006 5.182 257,998 +0.28(+5.67%)
Nov 28, 2003 4.728 5.043 4.441 4.904 90,482 +0.03(+0.57%)
Nov 26, 2003 5.071 5.090 4.793 4.876 242,484 -0.09(-1.87%)
Nov 25, 2003 4.478 5.034 4.450 4.969 596,961 +0.60(+13.80%)
Nov 24, 2003 4.125 4.394 4.033 4.367 250,887 +0.34(+8.55%)
Nov 21, 2003 4.283 4.478 3.949 4.023 345,737 -0.26(-6.08%)
Nov 20, 2003 4.404 4.598 4.218 4.283 293,337 -0.14(-3.14%)
Nov 19, 2003 4.682 4.691 4.385 4.422 206,941 -0.17(-3.64%)
Nov 18, 2003 4.626 4.672 4.469 4.589 125,161 +0.09(+2.06%)
Nov 17, 2003 4.635 4.682 4.404 4.496 258,478 -0.17(-3.58%)
Nov 14, 2003 4.747 4.821 4.543 4.663 405,335 -0.15(-3.08%)
Nov 13, 2003 4.932 5.034 4.710 4.812 377,763 -0.14(-2.81%)
Nov 12, 2003 5.192 5.192 4.867 4.951 417,272 -0.06(-1.29%)
Nov 11, 2003 5.276 5.284 4.960 5.015 409,655 -0.29(-5.40%)
Nov 10, 2003 5.377 5.553 5.238 5.302 160,838 -0.12(-2.24%)
Nov 07, 2003 5.470 5.470 5.321 5.423 253,870 +0.10(+1.92%)
Nov 06, 2003 5.386 5.516 5.201 5.321 406,022 -0.26(-4.65%)
Nov 05, 2003 5.748 5.748 5.377 5.581 214,963 -0.06(-0.99%)
Nov 04, 2003 5.794 5.794 5.572 5.637 182,089 -0.12(-2.09%)
Nov 03, 2003 5.600 5.748 5.562 5.757 394,023 +0.20(+3.67%)
Oct 31, 2003 6.072 6.072 5.359 5.553 989,604 -0.48(-7.99%)
Oct 30, 2003 6.193 6.258 6.035 6.035 314,711 -0.16(-2.54%)
Oct 29, 2003 6.202 6.202 6.072 6.193 177,910 -0.06(-0.89%)
Oct 28, 2003 6.304 6.490 6.156 6.248 349,606 +0.13(+2.12%)
Oct 27, 2003 6.350 6.350 6.082 6.119 305,476 -0.07(-1.20%)
Oct 24, 2003 6.248 6.573 6.035 6.193 538,035 +0.03(+0.45%)
Oct 23, 2003 6.415 6.629 5.933 6.165 863,358 -0.24(-3.76%)
Oct 22, 2003 6.860 6.860 6.397 6.406 950,945 -0.33(-4.94%)
Oct 21, 2003 6.443 7.398 6.267 6.739 3,073,265 +0.27(+4.14%)
Oct 20, 2003 6.388 6.490 6.184 6.471 599,443 +0.31(+4.96%)
Oct 17, 2003 6.480 6.629 6.119 6.165 496,737 -0.42(-6.35%)
Oct 16, 2003 5.980 6.647 5.980 6.583 981,336 +0.60(+10.09%)
Oct 15, 2003 6.471 6.536 5.887 5.980 350,630 -0.32(-5.15%)
Oct 14, 2003 6.045 6.480 5.887 6.304 425,001 +0.32(+5.43%)
Oct 13, 2003 5.905 6.026 5.850 5.980 99,398 -0.01(-0.15%)
Oct 10, 2003 5.933 5.998 5.766 5.989 126,115 +0.11(+1.91%)
Oct 09, 2003 6.174 6.304 5.683 5.877 521,857 -0.25(-4.10%)
Oct 08, 2003 5.970 6.165 5.803 6.128 132,474 +0.16(+2.64%)
Oct 07, 2003 6.128 6.128 5.794 5.970 98,615 -0.11(-1.84%)
Oct 06, 2003 6.258 6.304 5.970 6.083 193,026 +0.10(+1.72%)
Oct 03, 2003 5.887 6.069 5.851 5.980 204,747 +0.19(+3.37%)
Oct 02, 2003 5.748 5.841 5.655 5.785 56,528 +0.17(+2.97%)
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.