Sify Techs Ltd ADR (NQ: SIFY )

1.270 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.