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 (%)
Aug 29, 2003 5.303 5.303 5.201 5.238 65,474 +0.14(+2.73%)
Aug 28, 2003 5.284 5.321 5.099 5.099 112,935 +0.01(+0.18%)
Aug 27, 2003 5.331 5.331 5.015 5.090 126,850 -0.06(-1.26%)
Aug 26, 2003 4.978 5.238 4.960 5.155 236,226 +0.06(+1.09%)
Aug 25, 2003 5.192 5.312 4.914 5.099 163,524 -0.29(-5.34%)
Aug 22, 2003 5.609 5.785 5.117 5.386 207,965 -0.15(-2.68%)
Aug 21, 2003 5.794 5.841 5.516 5.535 147,776 -0.14(-2.45%)
Aug 20, 2003 5.562 5.748 5.516 5.674 184,127 -0.12(-2.08%)
Aug 19, 2003 5.655 5.868 5.581 5.794 325,755 +0.20(+3.65%)
Aug 18, 2003 5.423 5.609 5.201 5.590 182,509 +0.20(+3.63%)
Aug 15, 2003 5.210 5.423 5.210 5.395 40,773 +0.11(+2.09%)
Aug 14, 2003 5.423 5.423 5.284 5.284 57,924 +0.01(+0.14%)
Aug 13, 2003 5.368 5.562 5.192 5.277 175,282 +0.13(+2.56%)
Aug 12, 2003 5.006 5.145 4.914 5.145 111,749 +0.14(+2.78%)
Aug 11, 2003 5.099 5.135 4.923 5.006 141,843 +0.09(+1.89%)
Aug 08, 2003 4.812 5.117 4.784 4.914 236,226 +0.08(+1.73%)
Aug 07, 2003 4.978 5.099 4.821 4.830 237,952 -0.19(-3.70%)
Aug 06, 2003 5.173 5.192 4.978 5.015 151,875 -0.08(-1.64%)
Aug 05, 2003 5.303 5.321 4.988 5.099 295,876 -0.22(-4.18%)
Aug 04, 2003 5.562 5.655 5.210 5.321 282,932 -0.24(-4.33%)
Aug 01, 2003 5.702 5.822 5.479 5.562 39,802 -0.14(-2.44%)
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%)
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.