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 (%)
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%)
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.