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 (%)
May 30, 2003 4.858 5.182 4.821 5.080 216,271 +0.12(+2.43%)
May 29, 2003 5.423 5.470 4.923 4.960 304,936 -0.45(-8.39%)
May 28, 2003 5.535 5.757 5.405 5.414 409,243 +0.12(+2.26%)
May 27, 2003 5.015 5.349 4.849 5.295 464,794 +0.11(+2.16%)
May 23, 2003 5.006 5.442 4.997 5.182 190,167 +0.00(+0.00%)
May 22, 2003 4.978 5.331 4.978 5.182 289,404 +0.18(+3.52%)
May 21, 2003 5.396 5.544 4.969 5.006 185,960 -0.48(-8.80%)
May 20, 2003 5.664 6.026 5.489 5.489 149,610 -0.25(-4.35%)
May 19, 2003 6.267 6.295 5.562 5.739 192,001 -0.61(-9.64%)
May 16, 2003 6.202 6.490 6.054 6.350 177,763 -0.02(-0.29%)
May 15, 2003 6.471 6.471 6.258 6.369 118,005 +0.11(+1.78%)
May 14, 2003 6.536 6.703 6.221 6.258 144,540 -0.37(-5.59%)
May 13, 2003 6.656 6.814 6.286 6.629 203,650 -0.19(-2.72%)
May 12, 2003 7.185 7.185 6.666 6.814 258,446 -0.32(-4.55%)
May 09, 2003 7.037 7.166 6.805 7.138 149,933 +0.37(+5.48%)
May 08, 2003 7.138 7.138 6.490 6.768 234,608 -0.21(-3.05%)
May 07, 2003 6.490 7.509 6.490 6.981 467,922 +0.06(+0.80%)
May 06, 2003 5.887 7.324 5.887 6.925 896,365 +1.04(+17.64%)
May 05, 2003 4.533 6.017 4.524 5.887 491,221 +1.40(+31.20%)
May 02, 2003 4.348 4.496 4.218 4.487 42,822 +0.22(+5.22%)
May 01, 2003 4.348 4.348 4.218 4.265 53,285 -0.08(-1.92%)
Apr 30, 2003 4.357 4.450 4.283 4.348 20,710 -0.01(-0.21%)
Apr 29, 2003 4.218 4.441 4.218 4.357 53,609 +0.04(+0.86%)
Apr 28, 2003 4.357 4.441 4.283 4.320 18,876 +0.11(+2.64%)
Apr 25, 2003 4.478 4.543 4.181 4.209 62,454 -0.27(-6.00%)
Apr 24, 2003 4.079 4.515 4.079 4.478 93,627 +0.22(+5.23%)
Apr 23, 2003 4.181 4.543 4.033 4.255 62,346 +0.00(+0.00%)
Apr 22, 2003 4.357 4.598 4.182 4.255 183,695 -0.12(-2.75%)
Apr 21, 2003 3.764 4.431 3.764 4.376 119,083 +0.42(+10.54%)
Apr 17, 2003 3.959 3.986 3.801 3.959 37,753 -0.01(-0.23%)
Apr 16, 2003 3.662 4.125 3.662 3.968 81,978 +0.14(+3.63%)
Apr 15, 2003 3.940 3.940 3.523 3.829 25,240 -0.10(-2.59%)
Apr 14, 2003 3.810 3.931 3.477 3.931 66,769 +0.12(+3.16%)
Apr 11, 2003 3.903 3.940 3.708 3.810 38,723 -0.06(-1.67%)
Apr 10, 2003 3.894 4.079 3.718 3.875 60,620 -0.19(-4.57%)
Apr 09, 2003 4.070 4.172 3.903 4.061 58,031 +0.07(+1.86%)
Apr 08, 2003 3.820 4.153 3.782 3.986 63,317 +0.16(+4.12%)
Apr 07, 2003 3.569 3.922 3.523 3.829 117,897 +0.28(+7.83%)
Apr 04, 2003 3.569 3.597 3.504 3.551 15,856 +0.05(+1.32%)
Apr 03, 2003 3.504 3.708 3.430 3.504 32,575 +0.03(+0.80%)
Apr 02, 2003 3.653 3.708 3.384 3.477 39,478 -0.12(-3.35%)
Apr 01, 2003 3.560 3.708 3.523 3.597 20,386 +0.12(+3.47%)
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%)
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.