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 (%)
May 31, 2002 3.482 3.738 3.375 3.519 10,879 +0.04(+1.06%)
May 28, 2002 3.519 3.741 3.371 3.482 7,693 -0.07(-2.08%)
May 27, 2002 3.667 3.741 3.556 3.556 24,727 +0.00(+0.00%)
May 24, 2002 3.667 3.741 3.556 3.556 24,727 +0.04(+1.05%)
May 23, 2002 3.704 3.704 3.334 3.519 15,576 -0.19(-5.00%)
May 22, 2002 3.704 3.704 3.445 3.704 8,044 -0.15(-3.85%)
May 21, 2002 3.741 3.853 3.630 3.853 9,286 +0.07(+1.96%)
May 20, 2002 3.964 4.149 3.760 3.778 6,235 -0.04(-1.07%)
May 17, 2002 3.782 3.964 3.704 3.819 2,672 +0.01(+0.19%)
May 16, 2002 3.960 3.964 3.741 3.812 8,800 -0.08(-2.00%)
May 15, 2002 3.964 3.964 3.778 3.890 9,016 +0.15(+3.96%)
May 14, 2002 3.741 3.964 3.708 3.741 11,122 +0.00(+0.10%)
May 13, 2002 3.778 3.815 3.593 3.738 10,879 -0.04(-1.18%)
May 10, 2002 4.001 4.149 3.741 3.782 7,882 -0.22(-5.46%)
May 09, 2002 3.815 4.038 3.778 4.001 7,720 +0.22(+5.88%)
May 08, 2002 3.741 4.038 3.741 3.778 12,120 +0.04(+0.99%)
May 07, 2002 3.745 3.964 3.741 3.741 12,093 -0.02(-0.59%)
May 06, 2002 4.186 4.260 3.627 3.764 17,061 -0.35(-8.55%)
May 03, 2002 4.223 4.334 4.075 4.116 4,994 -0.11(-2.63%)
May 02, 2002 4.445 4.630 4.223 4.227 8,044 -0.22(-5.00%)
May 01, 2002 4.301 4.556 4.301 4.449 3,833 -0.03(-0.74%)
Apr 30, 2002 4.445 4.593 4.260 4.482 8,773 +0.04(+0.83%)
Apr 29, 2002 4.501 4.590 4.260 4.445 12,444 -0.22(-4.69%)
Apr 26, 2002 4.260 4.705 4.227 4.664 9,772 +0.40(+9.48%)
Apr 25, 2002 4.519 4.890 3.815 4.260 12,498 -0.52(-10.85%)
Apr 24, 2002 4.816 4.927 4.519 4.779 9,367 +0.26(+5.74%)
Apr 23, 2002 4.927 4.927 4.519 4.519 15,927 -0.29(-6.08%)
Apr 22, 2002 4.968 4.997 4.812 4.812 7,882 -0.23(-4.49%)
Apr 19, 2002 5.079 5.079 4.853 5.038 4,589 -0.07(-1.45%)
Apr 18, 2002 5.168 5.371 4.927 5.112 10,798 +0.00(+0.00%)
Apr 17, 2002 5.260 5.260 5.001 5.112 11,311 +0.04(+0.73%)
Apr 16, 2002 5.108 5.223 4.927 5.075 7,531 +0.07(+1.48%)
Apr 15, 2002 5.297 5.297 4.853 5.001 12,066 +0.07(+1.50%)
Apr 12, 2002 4.964 5.260 4.927 4.927 9,745 -0.04(-0.75%)
Apr 11, 2002 5.186 5.334 4.964 4.964 48,537 -0.22(-4.29%)
Apr 10, 2002 5.112 5.445 5.112 5.186 2,996 -0.04(-0.71%)
Apr 09, 2002 5.553 5.557 5.112 5.223 8,908 -0.37(-6.56%)
Apr 08, 2002 5.001 5.590 4.927 5.590 31,503 +0.55(+10.87%)
Apr 05, 2002 5.408 5.445 5.038 5.042 13,686 -0.22(-4.15%)
Apr 04, 2002 5.001 5.334 4.964 5.260 13,956 +0.15(+2.97%)
Apr 03, 2002 5.445 5.482 5.108 5.108 15,711 -0.37(-6.82%)
Apr 02, 2002 5.853 5.923 5.186 5.482 33,204 -0.26(-4.52%)
Apr 01, 2002 5.742 5.964 5.742 5.742 16,926 +0.00(+0.00%)
Mar 29, 2002 5.890 5.890 5.742 5.742 8,854 +0.00(+0.00%)
Mar 28, 2002 5.890 5.890 5.742 5.742 8,854 -0.04(-0.64%)
Mar 27, 2002 6.001 6.038 5.779 5.779 29,748 -0.15(-2.50%)
Mar 26, 2002 6.371 6.779 5.890 5.927 49,077 -0.44(-6.98%)
Mar 25, 2002 6.927 6.927 6.186 6.371 109,006 +0.37(+6.17%)
Mar 22, 2002 5.853 6.001 5.853 6.001 5,318 +0.07(+1.25%)
Mar 21, 2002 5.853 6.075 5.853 5.927 4,319 -0.15(-2.44%)
Mar 20, 2002 6.038 6.108 5.853 6.075 16,980 -0.15(-2.38%)
Mar 19, 2002 6.001 6.297 6.001 6.223 6,262 +0.22(+3.70%)
Mar 18, 2002 6.260 6.260 6.001 6.001 8,719 -0.26(-4.14%)
Mar 15, 2002 5.890 6.301 5.853 6.260 31,341 +0.30(+4.97%)
Mar 14, 2002 5.927 6.149 5.927 5.964 5,156 -0.11(-1.83%)
Mar 13, 2002 6.371 6.371 5.927 6.075 12,498 +0.11(+1.86%)
Mar 12, 2002 5.927 6.297 5.927 5.964 17,276 -0.33(-5.29%)
Mar 11, 2002 6.297 6.297 5.927 6.297 42,625 +0.06(+0.89%)
Mar 08, 2002 6.112 6.297 6.038 6.242 28,264 +0.31(+5.29%)
Mar 07, 2002 5.853 6.260 5.853 5.928 23,377 +0.00(+0.02%)
Mar 06, 2002 6.001 6.177 5.853 5.927 22,325 +0.00(+0.00%)
Mar 05, 2002 6.334 6.371 5.927 5.927 15,144 -0.33(-5.33%)
Mar 04, 2002 6.260 6.297 6.112 6.260 12,795 +0.26(+4.32%)
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.