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

Sify Techs Ltd ADR (NQ: SIFY )

1.190 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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%)
Jan 02, 2003 2.253 2.716 2.104 2.614 77,447 +0.43(+19.49%)
Dec 31, 2002 2.086 2.188 1.993 2.188 37,213 +0.05(+2.16%)
Dec 30, 2002 2.438 2.475 2.086 2.142 41,312 -0.33(-13.48%)
Dec 27, 2002 2.410 2.642 2.410 2.475 57,061 +0.13(+5.53%)
Dec 26, 2002 1.928 2.549 1.901 2.345 67,955 +0.42(+21.63%)
Dec 24, 2002 2.067 2.067 1.901 1.928 30,094 -0.25(-11.49%)
Dec 23, 2002 2.345 2.447 2.345 2.179 18,013 -0.21(-8.91%)
Dec 20, 2002 2.345 2.447 2.345 2.392 9,600 +0.02(+0.78%)
Dec 19, 2002 2.438 2.457 2.373 2.373 16,072 -0.07(-3.03%)
Dec 18, 2002 2.466 2.549 2.373 2.447 18,876 -0.05(-1.86%)
Dec 17, 2002 2.281 2.549 2.281 2.494 24,485 +0.09(+3.86%)
Dec 16, 2002 2.281 2.429 2.253 2.401 18,013 +0.05(+1.97%)
Dec 13, 2002 2.447 2.447 2.271 2.355 13,591 -0.10(-4.15%)
Dec 12, 2002 2.512 2.522 2.244 2.457 44,332 -0.03(-1.12%)
Dec 11, 2002 2.327 2.596 2.327 2.485 39,694 +0.14(+5.89%)
Dec 10, 2002 2.420 2.605 2.318 2.346 48,108 -0.02(-0.75%)
Dec 09, 2002 2.457 2.624 2.318 2.364 27,937 -0.19(-7.27%)
Dec 06, 2002 2.549 2.735 2.447 2.549 54,472 +0.00(+0.00%)
Dec 05, 2002 2.698 2.735 2.364 2.549 33,546 +0.07(+3.00%)
Dec 04, 2002 2.549 2.559 2.318 2.475 88,234 -0.20(-7.58%)
Dec 03, 2002 2.920 2.920 2.559 2.678 156,837 -0.40(-12.98%)
Dec 02, 2002 3.569 3.569 2.874 3.078 154,032 -0.37(-10.78%)
Nov 29, 2002 3.820 3.857 2.791 3.450 90,930 -0.29(-7.67%)
Nov 27, 2002 3.718 4.524 3.616 3.736 363,184 +0.23(+6.44%)
Nov 26, 2002 3.041 4.589 2.837 3.510 504,057 +0.38(+12.01%)
Nov 25, 2002 2.132 3.245 2.085 3.134 230,940 +1.57(+100.00%)
Nov 21, 2002 1.530 1.668 1.456 1.567 37,105 +0.03(+1.75%)
Nov 20, 2002 1.557 1.742 1.493 1.540 15,209 -0.13(-7.67%)
Nov 19, 2002 1.808 1.854 1.493 1.668 130,625 -0.14(-7.74%)
Nov 18, 2002 1.131 1.826 1.131 1.808 118,760 +0.70(+62.50%)
Nov 14, 2002 1.085 1.124 1.085 1.112 12,943 -0.02(-1.64%)
Nov 13, 2002 1.205 1.205 1.122 1.131 5,177 +0.01(+0.83%)
Nov 12, 2002 1.094 1.131 1.085 1.122 20,278 +0.01(+0.83%)
Nov 11, 2002 1.177 1.177 1.075 1.112 24,485 -0.09(-7.34%)
Nov 08, 2002 1.140 1.224 1.140 1.201 7,982 +0.03(+2.53%)
Nov 07, 2002 1.168 1.177 1.122 1.171 28,045 +0.01(+1.04%)
Nov 06, 2002 1.150 1.196 1.131 1.159 32,683 -0.01(-0.79%)
Nov 05, 2002 1.150 1.205 1.150 1.168 50,049 -0.01(-0.79%)
Nov 04, 2002 1.103 1.233 1.075 1.177 91,901 +0.12(+10.92%)
Nov 01, 2002 1.001 1.075 1.001 1.062 10,139 +0.08(+8.02%)
Oct 31, 2002 1.021 1.021 0.9827 0.9827 11,110 -0.09(-8.62%)
Oct 30, 2002 0.9920 1.094 0.9920 1.075 14,130 +0.07(+7.41%)
Oct 29, 2002 0.9827 1.001 0.9734 1.001 28,906 -0.02(-1.82%)
Oct 28, 2002 1.112 1.122 1.020 1.020 45,519 -0.07(-6.78%)
Oct 25, 2002 1.122 1.150 1.112 1.094 14,130 -0.05(-4.76%)
Oct 24, 2002 1.205 1.205 1.112 1.149 57,431 -0.03(-2.44%)
Oct 23, 2002 1.196 1.196 1.159 1.177 4,087 -0.01(-0.78%)
Oct 22, 2002 1.205 1.205 1.187 1.187 10,139 -0.37(-23.81%)
Oct 18, 2002 1.557 1.557 1.557 1.557 0 +0.00(+0.00%)
Oct 17, 2002 1.557 1.557 1.557 1.557 0 +0.00(+0.00%)
Oct 16, 2002 1.557 1.557 1.557 1.557 0 +0.00(+0.00%)
Oct 15, 2002 1.557 1.557 1.557 1.557 0 +0.00(+0.00%)
Oct 14, 2002 1.557 1.557 1.557 1.557 0 +0.00(+0.00%)
Oct 11, 2002 1.557 1.557 1.557 1.557 0 +0.00(+0.00%)
Oct 10, 2002 1.557 1.557 1.557 1.557 0 +0.00(+0.00%)
Oct 09, 2002 1.557 1.557 1.557 1.557 0 +0.00(+0.00%)
Oct 08, 2002 1.557 1.557 1.557 1.557 0 +0.00(+0.00%)
Oct 07, 2002 1.557 1.557 1.557 1.557 0 +0.00(+0.00%)
Oct 04, 2002 1.557 1.557 1.557 1.557 0 +0.00(+0.00%)
Oct 03, 2002 1.557 1.557 1.557 1.557 0 +0.00(+0.00%)
Oct 02, 2002 1.557 1.557 1.557 1.557 0 +0.00(+0.00%)
Oct 01, 2002 1.557 1.557 1.557 1.557 0 +0.00(+0.00%)
Sep 30, 2002 1.557 1.557 1.557 1.557 0 +0.00(+0.00%)
Sep 27, 2002 1.557 1.557 1.557 1.557 0 +0.00(+0.00%)
Sep 26, 2002 1.557 1.557 1.557 1.557 0 +0.00(+0.00%)
Sep 25, 2002 1.557 1.557 1.557 1.557 0 +0.00(+0.00%)
Sep 24, 2002 1.557 1.557 1.557 1.557 0 -0.15(-8.70%)
Sep 20, 2002 1.854 1.891 1.669 1.706 10,085 -0.15(-8.00%)
Sep 19, 2002 1.854 1.891 1.854 1.854 3,508 -0.00(-0.20%)
Sep 18, 2002 1.895 1.999 1.854 1.858 3,802 -0.18(-8.74%)
Sep 17, 2002 2.077 2.077 1.891 2.036 3,343 +0.14(+7.65%)
Sep 16, 2002 2.114 2.114 1.891 1.891 12,409 -0.33(-14.86%)
Sep 13, 2002 2.040 2.225 2.040 2.221 4,596 +0.18(+8.71%)
Sep 12, 2002 2.077 2.151 2.040 2.043 6,822 -0.10(-4.84%)
Sep 11, 2002 2.077 2.147 2.077 2.147 1,024 +0.07(+3.39%)
Sep 10, 2002 2.077 2.225 2.077 2.077 5,015 +0.00(+0.00%)
Sep 09, 2002 2.336 2.336 2.077 2.077 4,125 -0.07(-3.45%)
Sep 06, 2002 2.221 2.262 2.040 2.151 4,193 +0.11(+5.45%)
Sep 05, 2002 2.299 2.299 2.006 2.040 4,740 -0.04(-1.96%)
Sep 04, 2002 2.225 2.336 1.854 2.080 11,137 -0.14(-6.50%)
Sep 03, 2002 2.225 2.262 2.002 2.225 10,360 -0.11(-4.76%)
Aug 30, 2002 2.333 2.555 2.114 2.336 19,109 +0.22(+10.53%)
Aug 29, 2002 2.262 2.336 2.114 2.114 7,442 -0.19(-8.21%)
Aug 28, 2002 2.592 2.592 2.225 2.303 14,588 -0.03(-1.43%)
Aug 27, 2002 2.522 2.596 2.299 2.336 5,447 -0.00(-0.16%)
Aug 26, 2002 2.559 2.633 2.303 2.340 11,886 -0.29(-11.00%)
Aug 23, 2002 2.559 2.707 2.559 2.629 12,188 +0.07(+2.60%)
Aug 22, 2002 2.522 2.707 2.522 2.562 7,442 +0.00(+0.14%)
Aug 21, 2002 2.670 2.781 2.522 2.559 20,738 +0.03(+1.32%)
Aug 20, 2002 2.707 2.744 2.522 2.525 7,029 +0.30(+13.50%)
Aug 16, 2002 2.040 2.229 2.040 2.225 15,101 +0.15(+7.14%)
Aug 15, 2002 1.965 2.114 1.965 2.077 6,827 +0.11(+5.66%)
Aug 14, 2002 1.891 2.040 1.891 1.965 6,207 +0.04(+1.92%)
Aug 13, 2002 1.858 2.077 1.854 1.928 4,307 -0.11(-5.45%)
Aug 12, 2002 1.891 2.110 1.891 2.040 15,559 +0.48(+30.95%)
Aug 07, 2002 1.520 1.743 1.483 1.557 11,414 -0.11(-6.46%)
Aug 06, 2002 1.483 1.706 1.483 1.665 12,296 +0.18(+12.14%)
Aug 05, 2002 1.780 1.817 1.446 1.485 46,705 -0.30(-16.58%)
Aug 02, 2002 1.706 2.410 1.706 1.780 6,043 -0.18(-9.26%)
Aug 01, 2002 1.891 1.962 1.706 1.962 7,280 +0.07(+3.73%)
Jul 31, 2002 1.928 2.114 1.854 1.891 12,340 +0.04(+2.00%)
Jul 30, 2002 1.891 2.040 1.780 1.854 15,037 -0.04(-1.96%)
Jul 29, 2002 1.891 2.151 1.854 1.891 17,435 -0.04(-1.92%)
Jul 26, 2002 2.040 2.114 1.854 1.928 14,993 +0.00(+0.00%)
Jul 25, 2002 2.151 2.151 1.891 1.928 871,017 -0.22(-10.34%)
Jul 24, 2002 2.225 2.370 2.002 2.151 12,755 -0.26(-10.63%)
Jul 23, 2002 2.225 2.522 1.928 2.407 26,804 -0.07(-2.99%)
Jul 22, 2002 2.155 2.522 2.151 2.481 9,573 +0.26(+11.50%)
Jul 19, 2002 2.006 2.559 2.006 2.225 22,301 -0.04(-1.64%)
Jul 17, 2002 2.336 2.596 2.225 2.262 24,269 +0.45(+24.74%)
Jul 12, 2002 1.483 1.813 1.483 1.813 60,485 +0.33(+21.95%)
Jul 11, 2002 1.372 1.557 1.372 1.487 7,119 +0.00(+0.25%)
Jul 10, 2002 1.635 1.669 1.372 1.483 50,535 -0.04(-2.44%)
Jul 09, 2002 1.557 1.557 1.520 1.520 36,782 -0.04(-2.38%)
Jul 08, 2002 1.854 1.854 1.557 1.557 41,366 -0.30(-16.00%)
Jul 05, 2002 1.821 2.002 1.817 1.854 9,438 -0.19(-9.09%)
Jul 04, 2002 2.040 2.040 1.557 2.040 11,838 +0.00(+0.00%)
Jul 03, 2002 2.040 2.040 1.557 2.040 11,838 +0.06(+3.02%)
Jul 02, 2002 1.854 2.040 1.780 1.980 8,386 +0.16(+8.74%)
Jul 01, 2002 2.373 2.373 1.706 1.821 20,359 -0.11(-5.76%)
Jun 28, 2002 1.928 2.188 1.928 1.932 20,197 -0.07(-3.52%)
Jun 27, 2002 2.114 2.333 1.854 2.002 15,586 -0.19(-8.47%)
Jun 26, 2002 2.299 2.370 2.188 2.188 25,051 -0.22(-9.23%)
Jun 25, 2002 2.485 2.485 2.262 2.410 15,370 -0.22(-8.45%)
Jun 21, 2002 2.596 2.744 2.596 2.633 4,746 +0.00(+0.00%)
Jun 20, 2002 2.633 2.781 2.596 2.633 7,200 +0.04(+1.43%)
Jun 19, 2002 2.633 2.855 2.596 2.596 10,624 -0.22(-7.77%)
Jun 18, 2002 2.930 2.967 2.596 2.815 20,413 -0.08(-2.69%)
Jun 17, 2002 2.930 2.930 2.818 2.892 9,195 +0.11(+4.14%)
Jun 14, 2002 2.781 2.889 2.707 2.778 2,265 -0.04(-1.45%)
Jun 12, 2002 2.785 3.065 2.781 2.818 8,925 +0.03(+1.20%)
Jun 11, 2002 3.041 3.041 2.781 2.785 14,157 -0.18(-6.01%)
Jun 10, 2002 3.041 3.041 2.963 2.963 9,680 +0.07(+2.44%)
Jun 07, 2002 2.967 3.115 2.892 2.892 12,242 +0.00(+0.00%)
Jun 06, 2002 3.041 3.115 2.818 2.892 12,755 -0.15(-4.88%)
Jun 05, 2002 3.041 3.185 2.967 3.041 7,955 -0.48(-13.68%)
May 31, 2002 3.486 3.742 3.378 3.523 10,867 +0.04(+1.06%)
May 28, 2002 3.523 3.745 3.375 3.486 7,685 -0.07(-2.08%)
May 27, 2002 3.671 3.745 3.560 3.560 24,701 +0.00(+0.00%)
May 24, 2002 3.671 3.745 3.560 3.560 24,701 +0.04(+1.05%)
May 23, 2002 3.708 3.708 3.337 3.523 15,559 -0.19(-5.00%)
May 22, 2002 3.708 3.708 3.449 3.708 8,036 -0.15(-3.85%)
May 21, 2002 3.745 3.857 3.634 3.857 9,276 +0.07(+1.96%)
May 20, 2002 3.968 4.153 3.764 3.782 6,229 -0.04(-1.07%)
May 17, 2002 3.786 3.968 3.708 3.823 2,669 +0.01(+0.19%)
May 16, 2002 3.964 3.968 3.745 3.816 8,791 -0.08(-2.00%)
May 15, 2002 3.968 3.968 3.782 3.894 9,006 +0.15(+3.96%)
May 14, 2002 3.745 3.968 3.712 3.745 11,110 +0.00(+0.10%)
May 13, 2002 3.782 3.820 3.597 3.742 10,867 -0.04(-1.18%)
May 10, 2002 4.005 4.153 3.745 3.786 7,874 -0.22(-5.46%)
May 09, 2002 3.820 4.042 3.782 4.005 7,712 +0.22(+5.88%)
May 08, 2002 3.745 4.042 3.745 3.782 12,107 +0.04(+0.99%)
May 07, 2002 3.749 3.968 3.745 3.745 12,080 -0.02(-0.59%)
May 06, 2002 4.190 4.265 3.630 3.768 17,042 -0.35(-8.55%)
May 03, 2002 4.227 4.339 4.079 4.120 4,988 -0.11(-2.63%)
May 02, 2002 4.450 4.635 4.227 4.231 8,036 -0.22(-5.00%)
May 01, 2002 4.305 4.561 4.305 4.454 3,829 -0.03(-0.74%)
Apr 30, 2002 4.450 4.598 4.265 4.487 8,764 +0.04(+0.83%)
Apr 29, 2002 4.506 4.595 4.265 4.450 12,431 -0.22(-4.69%)
Apr 26, 2002 4.265 4.710 4.231 4.669 9,761 +0.40(+9.48%)
Apr 25, 2002 4.524 4.895 3.820 4.265 12,485 -0.52(-10.85%)
Apr 24, 2002 4.821 4.932 4.524 4.784 9,357 +0.26(+5.74%)
Apr 23, 2002 4.932 4.932 4.524 4.524 15,910 -0.29(-6.08%)
Apr 22, 2002 4.973 5.003 4.817 4.817 7,874 -0.23(-4.49%)
Apr 19, 2002 5.084 5.084 4.858 5.043 4,584 -0.07(-1.45%)
Apr 18, 2002 5.173 5.377 4.932 5.117 10,786 +0.00(+0.00%)
Apr 17, 2002 5.266 5.266 5.006 5.117 11,298 +0.04(+0.73%)
Apr 16, 2002 5.114 5.229 4.932 5.080 7,523 +0.07(+1.48%)
Apr 15, 2002 5.303 5.303 4.858 5.006 12,054 +0.07(+1.50%)
Apr 12, 2002 4.969 5.266 4.932 4.932 9,734 -0.04(-0.75%)
Apr 11, 2002 5.192 5.340 4.969 4.969 48,485 -0.22(-4.29%)
Apr 10, 2002 5.117 5.451 5.117 5.192 2,993 -0.04(-0.71%)
Apr 09, 2002 5.559 5.562 5.117 5.229 8,898 -0.37(-6.56%)
Apr 08, 2002 5.006 5.596 4.932 5.596 31,469 +0.55(+10.87%)
Apr 05, 2002 5.414 5.451 5.043 5.047 13,672 -0.22(-4.15%)
Apr 04, 2002 5.006 5.340 4.969 5.266 13,941 +0.15(+2.97%)
Apr 03, 2002 5.451 5.488 5.114 5.114 15,694 -0.37(-6.82%)
Apr 02, 2002 5.859 5.930 5.192 5.488 33,168 -0.26(-4.52%)
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.