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 (%)
Mar 31, 2003 3.430 3.616 3.337 3.477 55,121 -0.15(-4.09%)
Mar 28, 2003 3.699 3.857 3.477 3.625 27,074 -0.10(-2.74%)
Mar 27, 2003 3.847 4.061 3.671 3.727 101,521 -0.12(-3.13%)
Mar 26, 2003 3.365 3.977 3.300 3.847 221,793 +0.51(+15.28%)
Mar 25, 2003 3.421 3.467 3.245 3.337 25,564 -0.04(-1.10%)
Mar 24, 2003 3.337 3.467 3.245 3.375 30,633 -0.02(-0.55%)
Mar 21, 2003 3.208 3.430 3.152 3.393 44,268 +0.24(+7.65%)
Mar 20, 2003 3.152 3.152 2.985 3.152 25,456 +0.19(+6.25%)
Mar 19, 2003 2.930 3.143 2.930 2.967 33,517 -0.19(-5.88%)
Mar 18, 2003 2.883 3.291 2.883 3.152 46,058 +0.01(+0.29%)
Mar 17, 2003 2.846 3.143 2.800 3.143 22,436 -0.05(-1.42%)
Mar 14, 2003 3.236 3.236 2.967 3.188 20,160 -0.01(-0.32%)
Mar 13, 2003 2.967 3.467 2.967 3.198 30,418 -0.05(-1.40%)
Mar 12, 2003 2.828 3.245 2.689 3.244 43,424 +0.32(+11.08%)
Mar 11, 2003 2.855 2.930 2.828 2.920 9,600 -0.02(-0.63%)
Mar 10, 2003 2.892 3.041 2.892 2.939 19,200 -0.09(-3.06%)
Mar 07, 2003 2.967 3.180 2.939 3.032 8,305 -0.23(-7.10%)
Mar 06, 2003 3.143 3.375 2.948 3.263 25,240 +0.13(+4.14%)
Mar 05, 2003 3.124 3.134 2.939 3.134 16,503 -0.07(-2.31%)
Mar 04, 2003 3.263 3.263 3.143 3.208 14,130 -0.13(-3.89%)
Mar 03, 2003 3.310 3.402 3.263 3.337 4,638 +0.05(+1.41%)
Feb 28, 2003 3.421 3.421 3.115 3.291 29,555 +0.03(+0.85%)
Feb 27, 2003 3.421 3.421 3.254 3.263 5,501 -0.09(-2.76%)
Feb 26, 2003 3.328 3.384 3.245 3.356 17,474 -0.03(-0.82%)
Feb 25, 2003 3.541 3.541 3.328 3.384 6,795 -0.04(-1.08%)
Feb 24, 2003 3.541 3.541 3.328 3.421 8,845 -0.01(-0.27%)
Feb 21, 2003 3.597 3.662 3.421 3.430 8,629 -0.09(-2.63%)
Feb 20, 2003 3.393 3.588 3.393 3.523 6,579 +0.12(+3.57%)
Feb 19, 2003 3.523 3.755 3.356 3.401 43,469 -0.09(-2.68%)
Feb 18, 2003 3.291 3.523 3.263 3.495 21,573 +0.27(+8.33%)
Feb 14, 2003 3.013 3.356 3.013 3.226 14,777 +0.06(+2.05%)
Feb 13, 2003 3.198 3.245 3.013 3.161 43,038 -0.18(-5.51%)
Feb 12, 2003 3.337 3.384 3.272 3.346 13,806 -0.02(-0.58%)
Feb 11, 2003 3.337 3.375 3.337 3.365 20,278 +0.08(+2.40%)
Feb 10, 2003 3.449 3.449 3.198 3.286 18,876 -0.05(-1.53%)
Feb 07, 2003 3.477 3.477 3.337 3.337 29,986 -0.21(-6.01%)
Feb 06, 2003 3.597 3.708 3.347 3.551 47,353 -0.18(-4.73%)
Feb 05, 2003 3.690 3.782 3.680 3.727 33,869 +0.02(+0.53%)
Feb 04, 2003 3.773 3.773 3.384 3.707 33,006 -0.02(-0.52%)
Feb 03, 2003 3.421 3.931 3.319 3.727 97,295 +0.40(+11.98%)
Jan 31, 2003 3.532 3.532 3.152 3.328 83,056 -0.05(-1.37%)
Jan 30, 2003 3.764 3.884 3.300 3.375 67,782 -0.39(-10.34%)
Jan 29, 2003 3.727 3.940 3.708 3.764 63,101 -0.04(-0.98%)
Jan 28, 2003 3.736 4.163 3.616 3.801 94,922 -0.23(-5.73%)
Jan 27, 2003 4.265 4.274 3.718 4.032 68,171 -0.32(-7.45%)
Jan 24, 2003 4.172 4.635 4.172 4.356 112,827 -0.00(-0.02%)
Jan 23, 2003 4.728 4.774 4.125 4.357 141,735 -0.19(-4.28%)
Jan 22, 2003 4.728 4.895 4.496 4.552 297,494 -0.35(-7.18%)
Jan 21, 2003 3.801 4.914 3.718 4.904 241,619 +1.07(+27.78%)
Jan 17, 2003 4.125 4.125 3.736 3.838 74,751 -0.30(-7.20%)
Jan 16, 2003 4.496 4.496 4.033 4.136 77,771 -0.14(-3.23%)
Jan 15, 2003 4.265 4.580 4.246 4.274 109,376 +0.01(+0.20%)
Jan 14, 2003 3.857 4.348 3.727 4.265 140,441 +0.37(+9.52%)
Jan 13, 2003 3.708 3.940 3.569 3.895 73,888 +0.14(+3.75%)
Jan 10, 2003 3.755 3.875 3.616 3.754 72,270 -0.15(-3.82%)
Jan 09, 2003 3.532 4.116 3.532 3.903 98,913 +0.31(+8.51%)
Jan 08, 2003 3.245 3.616 3.226 3.597 256,613 -0.16(-4.20%)
Jan 07, 2003 4.450 4.589 3.755 3.755 362,321 -0.54(-12.53%)
Jan 06, 2003 3.708 4.394 3.699 4.292 387,022 +0.64(+17.51%)
Jan 03, 2003 2.800 3.708 2.689 3.653 387,885 +1.04(+39.72%)
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.