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

Sify Techs Ltd ADR (NQ: SIFY )

1.200 +0.010 (+0.84%)
Streaming Delayed Price Updated: 9:54 AM EDT, Apr 25, 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 (%)
Nov 30, 2021 3.650 3.730 3.560 3.700 415,940 +0.04(+1.09%)
Nov 29, 2021 3.630 3.770 3.630 3.660 212,422 +0.08(+2.23%)
Nov 26, 2021 3.580 3.580 3.450 3.580 158,765 -0.04(-1.10%)
Nov 24, 2021 3.530 3.620 3.480 3.620 169,046 +0.06(+1.69%)
Nov 23, 2021 3.610 3.670 3.490 3.560 295,610 -0.04(-1.11%)
Nov 22, 2021 3.950 4.000 3.590 3.600 423,244 -0.31(-7.93%)
Nov 19, 2021 3.810 4.000 3.779 3.910 334,354 +0.08(+2.09%)
Nov 18, 2021 3.880 3.840 3.750 3.830 308,442 -0.07(-1.79%)
Nov 17, 2021 3.800 3.910 3.800 3.900 193,331 +0.10(+2.63%)
Nov 16, 2021 3.750 3.900 3.690 3.800 184,919 +0.03(+0.80%)
Nov 15, 2021 3.820 3.820 3.650 3.770 331,582 -0.05(-1.31%)
Nov 12, 2021 3.620 3.920 3.570 3.820 543,231 +0.22(+6.11%)
Nov 11, 2021 3.500 3.670 3.500 3.600 198,941 +0.10(+2.86%)
Nov 10, 2021 3.580 3.500 149,241 -0.12(-3.31%)
Nov 09, 2021 3.620 3.730 3.560 3.620 207,159 +0.02(+0.56%)
Nov 08, 2021 3.520 3.600 3.500 3.600 244,346 +0.06(+1.69%)
Nov 05, 2021 3.590 3.610 3.432 3.540 243,922 +0.05(+1.43%)
Nov 04, 2021 3.430 3.530 3.410 3.490 208,385 +0.09(+2.65%)
Nov 03, 2021 3.512 3.512 3.360 3.400 162,898 -0.03(-0.87%)
Nov 02, 2021 3.550 3.550 3.410 3.430 175,745 -0.12(-3.38%)
Nov 01, 2021 3.520 3.710 3.670 3.550 395,333 -0.01(-0.28%)
Oct 29, 2021 3.510 3.650 3.480 3.560 333,643 +0.13(+3.79%)
Oct 28, 2021 3.420 3.480 3.377 3.430 151,650 +0.03(+0.88%)
Oct 27, 2021 3.600 3.650 3.390 3.400 218,544 -0.17(-4.76%)
Oct 26, 2021 3.450 3.570 338,410 +0.16(+4.69%)
Oct 25, 2021 3.350 3.450 3.350 3.410 119,167 +0.06(+1.79%)
Oct 22, 2021 3.480 3.480 3.240 3.350 255,797 -0.10(-2.90%)
Oct 21, 2021 3.530 3.640 3.410 3.450 210,733 -0.12(-3.36%)
Oct 20, 2021 3.570 3.650 3.530 3.570 141,601 +0.04(+1.13%)
Oct 19, 2021 3.490 3.580 3.450 3.530 163,845 +0.06(+1.73%)
Oct 18, 2021 3.510 3.530 3.440 3.470 167,794 -0.07(-1.98%)
Oct 15, 2021 3.750 3.775 3.510 3.540 228,736 -0.16(-4.32%)
Oct 14, 2021 3.590 3.880 3.580 3.700 961,904 +0.17(+4.82%)
Oct 13, 2021 3.460 3.540 3.410 3.530 123,787 +0.11(+3.22%)
Oct 12, 2021 3.380 3.470 3.360 3.420 183,188 +0.04(+1.18%)
Oct 11, 2021 3.290 3.530 3.270 3.380 167,369 +0.11(+3.36%)
Oct 08, 2021 3.340 3.380 3.270 3.270 65,766 -0.04(-1.21%)
Oct 07, 2021 3.300 3.360 3.270 3.310 91,293 +0.06(+1.85%)
Oct 06, 2021 3.270 3.320 3.200 3.250 122,622 -0.10(-2.99%)
Oct 05, 2021 3.310 3.420 3.310 3.350 114,690 +0.03(+0.90%)
Oct 04, 2021 3.380 3.390 3.260 3.320 182,291 -0.10(-2.92%)
Oct 01, 2021 3.410 3.457 3.360 3.420 58,316 +0.04(+1.18%)
Sep 30, 2021 3.420 3.450 3.360 3.380 81,621 -0.04(-1.17%)
Sep 29, 2021 3.550 3.550 3.370 3.420 150,793 -0.07(-2.01%)
Sep 28, 2021 3.480 3.520 3.400 3.490 182,830 -0.01(-0.29%)
Sep 27, 2021 3.440 3.510 3.370 3.500 141,118 +0.03(+0.86%)
Sep 24, 2021 3.430 3.490 3.380 3.470 158,178 +0.01(+0.29%)
Sep 23, 2021 3.370 3.490 3.370 3.460 173,195 +0.11(+3.28%)
Sep 22, 2021 3.230 3.350 3.220 3.350 115,275 +0.13(+4.04%)
Sep 21, 2021 3.170 3.235 3.160 3.220 131,927 +0.08(+2.55%)
Sep 20, 2021 3.280 3.310 3.090 3.140 259,337 -0.18(-5.42%)
Sep 17, 2021 3.330 3.360 3.250 3.320 788,717 +0.01(+0.30%)
Sep 16, 2021 3.400 3.400 3.240 3.310 238,673 -0.05(-1.49%)
Sep 15, 2021 3.390 3.390 3.230 3.360 328,818 -0.02(-0.59%)
Sep 14, 2021 3.490 3.550 3.330 3.380 226,570 -0.05(-1.46%)
Sep 13, 2021 3.790 3.790 3.350 3.430 627,176 -0.40(-10.44%)
Sep 10, 2021 3.910 3.910 3.760 3.830 198,017 +0.01(+0.26%)
Sep 09, 2021 3.740 3.850 3.690 3.820 265,768 +0.10(+2.69%)
Sep 08, 2021 3.880 3.880 3.650 3.720 210,889 -0.20(-5.10%)
Sep 07, 2021 3.850 4.000 3.840 3.920 427,401 +0.10(+2.62%)
Sep 03, 2021 3.760 3.829 3.724 3.820 140,626 +0.06(+1.60%)
Sep 02, 2021 3.710 3.820 3.665 3.760 195,034 +0.07(+1.90%)
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.