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

Sify Techs Ltd ADR (NQ: SIFY )

3.250 -0.020 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2020 6.900 6.900 6.660 6.900 10,344 +0.09(+1.32%)
Nov 27, 2020 6.720 6.900 6.720 6.810 10,233 +0.09(+1.34%)
Nov 25, 2020 6.540 6.720 6.540 6.720 14,200 +0.24(+3.70%)
Nov 24, 2020 6.360 6.600 6.360 6.480 17,766 +0.15(+2.37%)
Nov 23, 2020 6.420 6.600 6.300 6.330 17,400 -0.09(-1.40%)
Nov 20, 2020 6.660 6.660 6.300 6.420 10,616 -0.06(-0.93%)
Nov 19, 2020 6.300 6.540 6.300 6.480 6,766 +0.12(+1.89%)
Nov 18, 2020 6.540 6.540 6.180 6.360 24,185 +0.06(+0.95%)
Nov 17, 2020 6.660 6.900 6.300 6.300 17,748 -0.54(-7.89%)
Nov 16, 2020 6.660 7.080 6.660 6.840 4,580 +0.14(+2.09%)
Nov 13, 2020 6.960 6.960 6.541 6.700 9,066 -0.26(-3.73%)
Nov 12, 2020 6.900 7.200 6.900 6.960 17,953 +0.08(+1.19%)
Nov 11, 2020 6.660 6.959 6.644 6.878 4,790 +0.22(+3.28%)
Nov 10, 2020 6.540 6.839 6.480 6.660 5,489 -0.06(-0.89%)
Nov 09, 2020 6.660 7.080 6.656 6.720 9,518 +0.06(+0.90%)
Nov 06, 2020 6.660 6.720 6.420 6.660 9,866 +0.12(+1.83%)
Nov 05, 2020 6.240 6.780 6.240 6.540 7,266 +0.12(+1.87%)
Nov 04, 2020 6.420 6.540 6.300 6.420 6,697 -0.06(-0.93%)
Nov 03, 2020 6.240 6.480 5.970 6.480 16,818 +0.23(+3.63%)
Nov 02, 2020 6.180 6.360 6.120 6.253 9,737 +0.01(+0.22%)
Oct 30, 2020 6.360 6.360 6.060 6.239 7,666 -0.18(-2.81%)
Oct 29, 2020 6.300 6.480 6.300 6.420 21,281 +0.06(+0.94%)
Oct 28, 2020 6.360 6.480 6.360 6.360 5,110 -0.18(-2.75%)
Oct 27, 2020 6.780 6.900 6.360 6.540 13,405 -0.18(-2.68%)
Oct 26, 2020 6.660 7.020 6.660 6.720 7,444 -0.18(-2.61%)
Oct 23, 2020 6.360 7.199 6.300 6.900 43,500 -0.30(-4.17%)
Oct 22, 2020 7.140 7.260 6.840 7.200 5,027 +0.18(+2.56%)
Oct 21, 2020 7.260 7.358 6.960 7.020 4,502 -0.12(-1.68%)
Oct 20, 2020 7.500 7.680 7.020 7.140 35,443 -0.42(-5.56%)
Oct 19, 2020 7.320 7.620 7.081 7.560 11,784 +0.42(+5.88%)
Oct 16, 2020 7.140 7.500 7.080 7.140 16,116 +0.00(+0.00%)
Oct 15, 2020 7.200 7.200 6.966 7.140 10,150 +0.00(+0.00%)
Oct 14, 2020 6.480 7.740 6.480 7.140 38,926 +0.54(+8.18%)
Oct 13, 2020 6.540 6.600 6.480 6.600 7,074 +0.06(+0.92%)
Oct 12, 2020 6.900 6.900 6.480 6.540 5,317 +0.00(+0.00%)
Oct 09, 2020 6.540 6.840 6.540 6.540 7,500 -0.06(-0.92%)
Oct 08, 2020 6.840 6.900 6.480 6.601 10,339 -0.12(-1.78%)
Oct 07, 2020 6.720 6.840 6.600 6.720 4,764 +0.06(+0.90%)
Oct 06, 2020 6.600 6.900 6.556 6.660 15,445 +0.12(+1.90%)
Oct 05, 2020 6.240 6.600 6.240 6.536 8,718 +0.30(+4.74%)
Oct 02, 2020 6.180 6.300 6.180 6.240 4,416 -0.05(-0.81%)
Oct 01, 2020 6.180 6.300 6.180 6.291 5,839 +0.17(+2.79%)
Sep 30, 2020 6.120 6.120 5.940 6.120 8,121 +0.06(+0.99%)
Sep 29, 2020 6.000 6.120 5.940 6.060 5,882 -0.12(-1.94%)
Sep 28, 2020 6.120 6.300 5.820 6.180 12,464 +0.06(+0.98%)
Sep 25, 2020 6.000 6.120 5.800 6.120 9,533 +0.03(+0.49%)
Sep 24, 2020 6.300 6.300 6.000 6.090 16,169 -0.09(-1.46%)
Sep 23, 2020 6.300 6.446 6.180 6.180 6,999 -0.12(-1.90%)
Sep 22, 2020 6.420 6.480 6.240 6.300 6,918 -0.12(-1.87%)
Sep 21, 2020 6.420 6.540 6.240 6.420 5,251 -0.18(-2.73%)
Sep 18, 2020 6.240 6.600 6.240 6.600 8,833 +0.24(+3.77%)
Sep 17, 2020 6.240 6.600 6.240 6.360 4,099 -0.06(-0.93%)
Sep 16, 2020 6.420 6.540 6.180 6.420 4,415 +0.00(+0.00%)
Sep 15, 2020 6.420 6.480 6.180 6.420 5,709 +0.00(+0.00%)
Sep 14, 2020 6.240 6.480 6.180 6.420 11,711 +0.12(+1.90%)
Sep 11, 2020 6.420 6.486 6.180 6.300 8,966 +0.00(+0.00%)
Sep 10, 2020 6.240 6.600 6.240 6.300 5,189 +0.08(+1.22%)
Sep 09, 2020 6.420 6.420 6.180 6.224 11,148 +0.04(+0.71%)
Sep 08, 2020 6.300 6.480 6.060 6.180 11,348 -0.21(-3.26%)
Sep 04, 2020 6.480 6.732 5.880 6.388 33,350 -0.15(-2.32%)
Sep 03, 2020 6.600 6.839 6.480 6.540 27,262 -0.06(-0.91%)
Sep 02, 2020 6.720 6.765 6.300 6.600 37,522 -0.12(-1.79%)
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.