Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sify Techs Ltd ADR (NQ: SIFY )

1.220 +0.030 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2022 1.600 1.610 1.560 1.560 55,825 -0.05(-3.11%)
Oct 28, 2022 1.570 1.620 1.570 1.610 43,398 +0.00(+0.00%)
Oct 27, 2022 1.650 1.650 1.600 1.610 29,523 -0.03(-1.83%)
Oct 26, 2022 1.700 1.700 1.600 1.640 82,848 -0.05(-2.96%)
Oct 25, 2022 1.630 1.700 1.630 1.690 87,088 +0.07(+4.32%)
Oct 24, 2022 1.620 1.630 1.610 1.620 30,761 -0.02(-1.22%)
Oct 21, 2022 1.670 1.670 1.603 1.640 68,941 -0.00(-0.08%)
Oct 20, 2022 1.640 1.680 1.640 1.641 28,206 -0.01(-0.53%)
Oct 19, 2022 1.750 1.750 1.630 1.650 66,193 -0.08(-4.62%)
Oct 18, 2022 1.710 1.730 1.688 1.730 46,563 +0.07(+4.22%)
Oct 17, 2022 1.610 1.679 1.610 1.660 59,628 +0.06(+3.75%)
Oct 14, 2022 1.590 1.634 1.590 1.600 30,015 +0.00(+0.00%)
Oct 13, 2022 1.570 1.620 1.560 1.600 47,844 +0.03(+1.91%)
Oct 12, 2022 1.590 1.601 1.520 1.570 24,495 +0.01(+0.64%)
Oct 11, 2022 1.710 1.715 1.520 1.560 99,434 -0.15(-8.77%)
Oct 10, 2022 1.740 1.757 1.710 1.710 13,782 -0.04(-2.29%)
Oct 07, 2022 1.800 1.800 1.720 1.750 46,288 -0.04(-2.23%)
Oct 06, 2022 1.740 1.833 1.740 1.790 19,016 +0.05(+3.17%)
Oct 05, 2022 1.690 1.746 1.680 1.735 25,246 +0.01(+0.29%)
Oct 04, 2022 1.740 1.750 1.680 1.730 40,907 +0.03(+1.76%)
Oct 03, 2022 1.800 1.800 1.670 1.700 54,592 -0.01(-0.58%)
Sep 30, 2022 1.650 1.770 1.650 1.710 38,313 +0.04(+2.40%)
Sep 29, 2022 1.750 1.770 1.650 1.670 57,868 -0.08(-4.57%)
Sep 28, 2022 1.800 1.800 1.730 1.750 102,150 -0.05(-2.78%)
Sep 27, 2022 1.820 1.870 1.800 1.800 22,920 -0.02(-1.13%)
Sep 26, 2022 1.850 1.880 1.795 1.821 47,723 -0.04(-2.12%)
Sep 23, 2022 1.910 1.927 1.850 1.860 46,032 -0.08(-4.37%)
Sep 22, 2022 1.950 2.008 1.940 1.945 27,399 -0.02(-1.27%)
Sep 21, 2022 1.970 2.030 1.970 1.970 17,105 -0.01(-0.25%)
Sep 20, 2022 1.980 2.000 1.950 1.975 30,924 -0.03(-1.48%)
Sep 19, 2022 2.060 2.089 1.980 2.005 35,752 -0.05(-2.21%)
Sep 16, 2022 2.060 2.067 2.030 2.050 21,353 -0.03(-1.44%)
Sep 15, 2022 2.080 2.090 2.060 2.080 10,926 +0.01(+0.33%)
Sep 14, 2022 2.080 2.090 2.060 2.073 16,568 -0.01(-0.33%)
Sep 13, 2022 2.070 2.120 2.060 2.080 20,297 +0.00(+0.00%)
Sep 12, 2022 2.100 2.119 2.080 2.080 41,503 -0.02(-0.95%)
Sep 09, 2022 2.070 2.120 2.060 2.100 41,326 +0.05(+2.44%)
Sep 08, 2022 2.070 2.070 2.010 2.050 30,000 -0.02(-0.97%)
Sep 07, 2022 2.010 2.070 2.010 2.070 25,778 +0.06(+2.99%)
Sep 06, 2022 2.070 2.090 2.010 2.010 43,532 -0.07(-3.37%)
Sep 02, 2022 2.090 2.120 2.074 2.080 23,661 -0.01(-0.41%)
Sep 01, 2022 2.100 2.118 2.050 2.088 26,455 -0.04(-1.95%)
Aug 31, 2022 2.080 2.170 2.060 2.130 26,767 +0.09(+4.41%)
Aug 30, 2022 2.050 2.130 2.000 2.040 74,687 +0.00(+0.00%)
Aug 29, 2022 2.100 2.190 2.040 2.040 101,449 -0.07(-3.32%)
Aug 26, 2022 2.200 2.240 2.110 2.110 69,024 -0.11(-4.95%)
Aug 25, 2022 2.210 2.270 2.200 2.220 37,120 -0.00(-0.00%)
Aug 24, 2022 2.280 2.280 2.210 2.220 25,052 +0.02(+0.91%)
Aug 23, 2022 2.170 2.240 2.170 2.200 19,637 +0.01(+0.46%)
Aug 22, 2022 2.230 2.239 2.150 2.190 44,187 -0.08(-3.52%)
Aug 19, 2022 2.250 2.320 2.230 2.270 73,114 -0.02(-0.87%)
Aug 18, 2022 2.270 2.340 2.270 2.290 32,239 -0.00(-0.22%)
Aug 17, 2022 2.410 2.430 2.295 2.295 67,176 -0.12(-4.77%)
Aug 16, 2022 2.420 2.440 2.390 2.410 34,410 -0.01(-0.41%)
Aug 15, 2022 2.380 2.460 2.350 2.420 95,857 +0.06(+2.54%)
Aug 12, 2022 2.290 2.380 2.270 2.360 62,725 +0.08(+3.51%)
Aug 11, 2022 2.330 2.430 2.270 2.280 48,830 -0.05(-2.15%)
Aug 10, 2022 2.280 2.388 2.280 2.330 46,448 +0.08(+3.56%)
Aug 09, 2022 2.370 2.430 2.230 2.250 78,537 -0.11(-4.66%)
Aug 08, 2022 2.400 2.450 2.350 2.360 53,265 +0.01(+0.43%)
Aug 05, 2022 2.330 2.440 2.330 2.350 51,137 +0.02(+0.86%)
Aug 04, 2022 2.360 2.370 2.320 2.330 22,757 -0.01(-0.43%)
Aug 03, 2022 2.350 2.390 2.330 2.340 30,015 -0.01(-0.21%)
Aug 02, 2022 2.360 2.380 2.280 2.345 23,519 -0.01(-0.64%)
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.