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 (%)
Jul 31, 2003 5.955 5.973 5.603 5.695 186,159 -0.06(-1.13%)
Jul 30, 2003 5.973 5.973 5.584 5.760 345,971 -0.07(-1.27%)
Jul 29, 2003 6.205 6.371 5.751 5.834 385,384 -0.09(-1.56%)
Jul 28, 2003 6.205 6.205 5.751 5.927 390,135 +0.00(+0.00%)
Jul 25, 2003 6.112 6.112 5.464 5.927 478,356 -0.01(-0.16%)
Jul 24, 2003 6.121 6.251 5.853 5.936 741,290 +0.13(+2.23%)
Jul 23, 2003 6.205 6.205 5.632 5.807 293,384 -0.26(-4.27%)
Jul 22, 2003 6.696 6.696 5.927 6.066 564,093 -0.38(-5.89%)
Jul 21, 2003 6.853 6.899 6.409 6.446 257,535 -0.20(-3.06%)
Jul 18, 2003 6.473 6.751 6.112 6.649 371,563 +0.41(+6.53%)
Jul 17, 2003 6.668 6.760 6.066 6.242 383,765 -0.52(-7.67%)
Jul 16, 2003 7.918 8.085 6.760 6.760 529,107 -1.19(-14.92%)
Jul 15, 2003 8.520 8.566 7.557 7.946 541,525 -0.17(-2.05%)
Jul 14, 2003 8.529 8.798 8.020 8.113 602,750 +0.11(+1.39%)
Jul 11, 2003 7.724 8.066 7.594 8.001 556,319 +0.34(+4.47%)
Jul 10, 2003 8.316 9.029 7.594 7.659 1,367,365 -0.91(-10.59%)
Jul 09, 2003 6.714 8.752 6.483 8.566 2,497,388 +1.65(+23.83%)
Jul 08, 2003 7.038 7.362 6.770 6.918 604,802 +0.00(+0.01%)
Jul 07, 2003 7.159 7.362 6.807 6.917 743,234 +0.30(+4.46%)
Jul 03, 2003 6.270 7.075 6.177 6.622 619,164 +0.28(+4.38%)
Jul 02, 2003 6.251 6.946 6.214 6.344 817,309 +0.33(+5.55%)
Jul 01, 2003 5.464 6.205 5.455 6.010 410,544 +0.32(+5.70%)
Jun 30, 2003 5.464 5.973 5.464 5.686 292,197 +0.19(+3.37%)
Jun 27, 2003 5.695 6.029 5.464 5.501 364,004 +0.04(+0.68%)
Jun 26, 2003 5.186 5.464 5.168 5.464 234,319 +0.28(+5.36%)
Jun 25, 2003 5.047 5.297 4.899 5.186 324,159 +0.29(+5.86%)
Jun 24, 2003 4.779 5.084 4.667 4.899 204,840 +0.17(+3.52%)
Jun 23, 2003 5.455 5.455 4.732 4.732 265,525 -0.38(-7.43%)
Jun 20, 2003 5.519 5.519 5.103 5.112 154,521 -0.26(-4.83%)
Jun 19, 2003 5.445 5.881 5.279 5.371 302,239 -0.47(-8.08%)
Jun 18, 2003 5.834 5.973 5.362 5.844 1,043,422 -0.18(-2.92%)
Jun 17, 2003 4.955 6.103 4.834 6.020 2,052,614 +1.27(+26.71%)
Jun 16, 2003 4.260 4.769 4.140 4.751 399,854 +0.61(+14.79%)
Jun 13, 2003 4.167 4.316 4.093 4.139 85,629 -0.02(-0.47%)
Jun 12, 2003 4.353 4.353 4.038 4.158 100,098 +0.13(+3.22%)
Jun 11, 2003 4.306 4.380 4.028 4.028 132,168 -0.11(-2.68%)
Jun 10, 2003 4.890 4.890 3.936 4.140 410,868 -0.56(-11.83%)
Jun 09, 2003 5.010 5.186 4.667 4.695 140,483 -0.44(-8.48%)
Jun 06, 2003 5.279 5.464 5.047 5.131 184,431 -0.12(-2.29%)
Jun 05, 2003 5.464 5.464 5.103 5.251 129,145 +0.01(+0.18%)
Jun 04, 2003 5.093 5.325 5.010 5.242 194,150 +0.15(+2.91%)
Jun 03, 2003 4.964 5.186 4.834 5.093 130,873 +0.05(+0.92%)
Jun 02, 2003 5.455 5.455 5.001 5.047 311,741 -0.03(-0.55%)
May 30, 2003 4.853 5.177 4.816 5.075 216,502 +0.12(+2.43%)
May 29, 2003 5.418 5.464 4.918 4.955 305,262 -0.45(-8.39%)
May 28, 2003 5.529 5.751 5.399 5.408 409,680 +0.12(+2.26%)
May 27, 2003 5.010 5.344 4.843 5.289 465,290 +0.11(+2.16%)
May 23, 2003 5.001 5.436 4.992 5.177 190,370 +0.00(+0.00%)
May 22, 2003 4.973 5.325 4.973 5.177 289,713 +0.18(+3.52%)
May 21, 2003 5.390 5.538 4.964 5.001 186,159 -0.48(-8.80%)
May 20, 2003 5.658 6.020 5.483 5.483 149,769 -0.25(-4.35%)
May 19, 2003 6.260 6.288 5.557 5.732 192,206 -0.61(-9.64%)
May 16, 2003 6.196 6.483 6.047 6.344 177,952 -0.02(-0.29%)
May 15, 2003 6.464 6.464 6.251 6.362 118,131 +0.11(+1.78%)
May 14, 2003 6.529 6.696 6.214 6.251 144,694 -0.37(-5.59%)
May 13, 2003 6.649 6.807 6.279 6.622 203,868 -0.19(-2.72%)
May 12, 2003 7.177 7.177 6.659 6.807 258,722 -0.32(-4.55%)
May 09, 2003 7.029 7.159 6.797 7.131 150,093 +0.37(+5.48%)
May 08, 2003 7.131 7.131 6.483 6.760 234,859 -0.21(-3.05%)
May 07, 2003 6.483 7.501 6.483 6.973 468,422 +0.06(+0.80%)
May 06, 2003 5.881 7.316 5.881 6.918 897,323 +1.04(+17.64%)
May 05, 2003 4.529 6.010 4.519 5.881 491,746 +1.40(+31.20%)
May 02, 2003 4.343 4.492 4.214 4.482 42,868 +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.