Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sify Techs Ltd ADR (NQ: SIFY )

0.3749 -0.0160 (-4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 3.528 3.528 3.149 3.325 83,145 -0.05(-1.37%)
Jan 30, 2003 3.760 3.880 3.297 3.371 67,855 -0.39(-10.34%)
Jan 29, 2003 3.723 3.936 3.704 3.760 63,168 -0.04(-0.98%)
Jan 28, 2003 3.732 4.158 3.612 3.797 95,023 -0.23(-5.73%)
Jan 27, 2003 4.260 4.269 3.714 4.028 68,244 -0.32(-7.45%)
Jan 24, 2003 4.167 4.630 4.167 4.352 112,948 -0.00(-0.02%)
Jan 23, 2003 4.723 4.769 4.121 4.353 141,887 -0.19(-4.28%)
Jan 22, 2003 4.723 4.890 4.492 4.547 297,812 -0.35(-7.18%)
Jan 21, 2003 3.797 4.908 3.714 4.899 241,877 +1.06(+27.78%)
Jan 17, 2003 4.121 4.121 3.732 3.834 74,830 -0.30(-7.20%)
Jan 16, 2003 4.492 4.492 4.028 4.131 77,854 -0.14(-3.23%)
Jan 15, 2003 4.260 4.575 4.241 4.269 109,492 +0.01(+0.20%)
Jan 14, 2003 3.853 4.343 3.723 4.261 140,591 +0.37(+9.52%)
Jan 13, 2003 3.704 3.936 3.565 3.890 73,967 +0.14(+3.75%)
Jan 10, 2003 3.751 3.871 3.612 3.750 72,347 -0.15(-3.82%)
Jan 09, 2003 3.528 4.112 3.528 3.899 99,018 +0.31(+8.51%)
Jan 08, 2003 3.241 3.612 3.223 3.593 256,887 -0.16(-4.20%)
Jan 07, 2003 4.445 4.584 3.751 3.751 362,708 -0.54(-12.53%)
Jan 06, 2003 3.704 4.390 3.695 4.288 387,436 +0.64(+17.51%)
Jan 03, 2003 2.797 3.704 2.686 3.649 388,300 +1.04(+39.72%)
Jan 02, 2003 2.250 2.713 2.102 2.612 77,530 +0.43(+19.49%)
Dec 31, 2002 2.084 2.186 1.991 2.186 37,253 +0.05(+2.16%)
Dec 30, 2002 2.436 2.473 2.084 2.139 41,356 -0.33(-13.48%)
Dec 27, 2002 2.408 2.639 2.408 2.473 57,122 +0.13(+5.53%)
Dec 26, 2002 1.926 2.547 1.898 2.343 68,028 +0.42(+21.63%)
Dec 24, 2002 2.065 2.065 1.898 1.926 30,126 -0.25(-11.49%)
Dec 23, 2002 2.343 2.445 2.343 2.176 18,032 -0.21(-8.91%)
Dec 20, 2002 2.343 2.445 2.343 2.389 9,610 +0.02(+0.78%)
Dec 19, 2002 2.436 2.454 2.371 2.371 16,089 -0.07(-3.03%)
Dec 18, 2002 2.463 2.547 2.371 2.445 18,896 -0.05(-1.86%)
Dec 17, 2002 2.278 2.547 2.278 2.491 24,511 +0.09(+3.86%)
Dec 16, 2002 2.278 2.426 2.250 2.399 18,032 +0.05(+1.97%)
Dec 13, 2002 2.445 2.445 2.269 2.352 13,605 -0.10(-4.15%)
Dec 12, 2002 2.510 2.519 2.241 2.454 44,380 -0.03(-1.12%)
Dec 11, 2002 2.324 2.593 2.324 2.482 39,737 +0.14(+5.89%)
Dec 10, 2002 2.417 2.602 2.315 2.344 48,159 -0.02(-0.74%)
Dec 09, 2002 2.454 2.621 2.315 2.362 27,967 -0.19(-7.27%)
Dec 06, 2002 2.547 2.732 2.445 2.547 54,530 +0.00(+0.00%)
Dec 05, 2002 2.695 2.732 2.362 2.547 33,582 +0.07(+3.00%)
Dec 04, 2002 2.547 2.556 2.315 2.473 88,328 -0.20(-7.58%)
Dec 03, 2002 2.917 2.917 2.556 2.675 157,004 -0.40(-12.98%)
Dec 02, 2002 3.565 3.565 2.871 3.075 154,197 -0.37(-10.78%)
Nov 29, 2002 3.815 3.853 2.788 3.446 91,028 -0.29(-7.67%)
Nov 27, 2002 3.714 4.519 3.612 3.732 363,572 +0.23(+6.44%)
Nov 26, 2002 3.038 4.584 2.834 3.506 504,596 +0.38(+12.01%)
Nov 25, 2002 2.130 3.241 2.083 3.130 231,187 +1.57(+100.00%)
Nov 21, 2002 1.528 1.666 1.454 1.565 37,145 +0.03(+1.75%)
Nov 20, 2002 1.556 1.740 1.491 1.538 15,225 -0.13(-7.67%)
Nov 19, 2002 1.806 1.852 1.491 1.666 130,765 -0.14(-7.74%)
Nov 18, 2002 1.130 1.824 1.130 1.806 118,887 +0.69(+62.50%)
Nov 14, 2002 1.084 1.123 1.084 1.111 12,957 -0.02(-1.64%)
Nov 13, 2002 1.204 1.204 1.121 1.130 5,183 +0.01(+0.83%)
Nov 12, 2002 1.093 1.130 1.084 1.121 20,300 +0.01(+0.83%)
Nov 11, 2002 1.176 1.176 1.074 1.111 24,511 -0.09(-7.34%)
Nov 08, 2002 1.139 1.222 1.139 1.199 7,990 +0.03(+2.53%)
Nov 07, 2002 1.167 1.176 1.121 1.170 28,075 +0.01(+1.04%)
Nov 06, 2002 1.148 1.195 1.130 1.158 32,718 -0.01(-0.79%)
Nov 05, 2002 1.148 1.204 1.148 1.167 50,103 -0.01(-0.79%)
Nov 04, 2002 1.102 1.232 1.074 1.176 91,999 +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.