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 (%)
Jul 31, 2003 5.961 5.980 5.609 5.702 185,960 -0.06(-1.13%)
Jul 30, 2003 5.980 5.980 5.590 5.766 345,602 -0.07(-1.27%)
Jul 29, 2003 6.211 6.378 5.757 5.841 384,973 -0.09(-1.56%)
Jul 28, 2003 6.211 6.211 5.757 5.933 389,719 +0.00(+0.00%)
Jul 25, 2003 6.119 6.119 5.470 5.933 477,846 -0.01(-0.16%)
Jul 24, 2003 6.128 6.258 5.859 5.943 740,499 +0.13(+2.23%)
Jul 23, 2003 6.211 6.211 5.638 5.813 293,071 -0.26(-4.27%)
Jul 22, 2003 6.703 6.703 5.933 6.072 563,491 -0.38(-5.89%)
Jul 21, 2003 6.860 6.907 6.415 6.452 257,260 -0.20(-3.06%)
Jul 18, 2003 6.480 6.758 6.119 6.656 371,166 +0.41(+6.53%)
Jul 17, 2003 6.675 6.768 6.072 6.248 383,355 -0.52(-7.67%)
Jul 16, 2003 7.927 8.093 6.768 6.768 528,543 -1.19(-14.92%)
Jul 15, 2003 8.529 8.575 7.565 7.954 540,947 -0.17(-2.05%)
Jul 14, 2003 8.538 8.807 8.028 8.121 602,107 +0.11(+1.39%)
Jul 11, 2003 7.732 8.075 7.602 8.010 555,725 +0.34(+4.47%)
Jul 10, 2003 8.325 9.039 7.602 7.667 1,365,906 -0.91(-10.59%)
Jul 09, 2003 6.721 8.761 6.490 8.575 2,494,723 +1.65(+23.83%)
Jul 08, 2003 7.046 7.370 6.777 6.925 604,157 +0.00(+0.01%)
Jul 07, 2003 7.166 7.370 6.814 6.924 742,441 +0.30(+4.46%)
Jul 03, 2003 6.276 7.083 6.184 6.629 618,503 +0.28(+4.38%)
Jul 02, 2003 6.258 6.953 6.221 6.350 816,437 +0.33(+5.55%)
Jul 01, 2003 5.470 6.211 5.460 6.017 410,106 +0.32(+5.70%)
Jun 30, 2003 5.470 5.980 5.470 5.692 291,885 +0.19(+3.37%)
Jun 27, 2003 5.702 6.035 5.470 5.507 363,616 +0.04(+0.68%)
Jun 26, 2003 5.192 5.470 5.173 5.470 234,069 +0.28(+5.36%)
Jun 25, 2003 5.053 5.303 4.904 5.192 323,813 +0.29(+5.86%)
Jun 24, 2003 4.784 5.090 4.672 4.904 204,621 +0.17(+3.52%)
Jun 23, 2003 5.460 5.460 4.737 4.737 265,242 -0.38(-7.43%)
Jun 20, 2003 5.525 5.525 5.108 5.117 154,356 -0.26(-4.83%)
Jun 19, 2003 5.451 5.887 5.284 5.377 301,916 -0.47(-8.08%)
Jun 18, 2003 5.841 5.980 5.368 5.850 1,042,308 -0.18(-2.92%)
Jun 17, 2003 4.960 6.109 4.839 6.026 2,050,423 +1.27(+26.71%)
Jun 16, 2003 4.265 4.774 4.144 4.756 399,427 +0.61(+14.79%)
Jun 13, 2003 4.172 4.320 4.098 4.143 85,537 -0.02(-0.47%)
Jun 12, 2003 4.357 4.357 4.042 4.163 99,991 +0.13(+3.22%)
Jun 11, 2003 4.311 4.385 4.033 4.033 132,027 -0.11(-2.68%)
Jun 10, 2003 4.895 4.895 3.940 4.144 410,429 -0.56(-11.83%)
Jun 09, 2003 5.015 5.192 4.672 4.700 140,333 -0.44(-8.48%)
Jun 06, 2003 5.284 5.470 5.053 5.136 184,234 -0.12(-2.29%)
Jun 05, 2003 5.470 5.470 5.108 5.257 129,007 +0.01(+0.18%)
Jun 04, 2003 5.099 5.331 5.015 5.247 193,942 +0.15(+2.91%)
Jun 03, 2003 4.969 5.192 4.839 5.099 130,733 +0.05(+0.92%)
Jun 02, 2003 5.460 5.460 5.006 5.053 311,408 -0.03(-0.55%)
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%)
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.