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 (%)
Dec 30, 2022 1.200 1.200 1.150 1.151 90,195 -0.04(-3.64%)
Dec 29, 2022 1.130 1.200 1.120 1.195 106,255 +0.07(+6.22%)
Dec 28, 2022 1.050 1.200 1.050 1.125 235,055 +0.07(+7.14%)
Dec 27, 2022 1.090 1.117 1.050 1.050 100,176 -0.07(-6.25%)
Dec 23, 2022 1.110 1.140 1.070 1.120 71,018 +0.02(+1.82%)
Dec 22, 2022 1.110 1.120 1.090 1.100 67,936 -0.03(-2.65%)
Dec 21, 2022 1.130 1.130 1.110 1.130 74,618 +0.00(+0.00%)
Dec 20, 2022 1.160 1.160 1.120 1.130 118,379 -0.03(-2.59%)
Dec 19, 2022 1.190 1.200 1.150 1.160 133,913 -0.04(-3.33%)
Dec 16, 2022 1.200 1.210 1.190 1.200 274,922 -0.01(-0.83%)
Dec 15, 2022 1.240 1.240 1.200 1.210 52,989 -0.03(-2.42%)
Dec 14, 2022 1.260 1.270 1.240 1.240 86,287 -0.03(-2.36%)
Dec 13, 2022 1.310 1.310 1.260 1.270 123,812 -0.04(-3.05%)
Dec 12, 2022 1.350 1.350 1.300 1.310 53,119 -0.03(-2.24%)
Dec 09, 2022 1.350 1.360 1.340 1.340 20,344 -0.01(-0.74%)
Dec 08, 2022 1.350 1.359 1.330 1.350 67,320 -0.01(-0.74%)
Dec 07, 2022 1.330 1.380 1.330 1.360 37,569 +0.02(+1.49%)
Dec 06, 2022 1.370 1.370 1.340 1.340 39,749 -0.04(-2.90%)
Dec 05, 2022 1.380 1.400 1.370 1.380 48,152 +0.00(+0.00%)
Dec 02, 2022 1.350 1.390 1.340 1.380 166,452 +0.02(+1.47%)
Dec 01, 2022 1.380 1.390 1.350 1.360 149,445 -0.01(-0.73%)
Nov 30, 2022 1.390 1.390 1.370 1.370 70,089 -0.04(-3.18%)
Nov 29, 2022 1.460 1.460 1.390 1.415 63,814 -0.01(-1.05%)
Nov 28, 2022 1.510 1.510 1.400 1.430 48,412 -0.05(-3.38%)
Nov 25, 2022 1.440 1.540 1.440 1.480 69,166 -0.03(-1.99%)
Nov 23, 2022 1.510 1.515 1.489 1.510 69,216 +0.03(+1.84%)
Nov 22, 2022 1.520 1.550 1.426 1.483 97,783 -0.04(-2.45%)
Nov 21, 2022 1.550 1.560 1.520 1.520 35,573 -0.01(-0.92%)
Nov 18, 2022 1.530 1.540 1.530 1.534 28,722 +0.01(+0.93%)
Nov 17, 2022 1.540 1.540 1.520 1.520 12,415 -0.01(-0.65%)
Nov 16, 2022 1.530 1.540 1.510 1.530 53,338 +0.01(+0.66%)
Nov 15, 2022 1.520 1.551 1.520 1.520 61,018 +0.00(+0.00%)
Nov 14, 2022 1.560 1.560 1.515 1.520 218,705 -0.04(-2.57%)
Nov 11, 2022 1.560 1.580 1.540 1.560 38,762 +0.02(+1.14%)
Nov 10, 2022 1.550 1.570 1.500 1.542 35,396 +0.03(+2.15%)
Nov 09, 2022 1.570 1.570 1.510 1.510 33,917 -0.05(-3.20%)
Nov 08, 2022 1.560 1.580 1.520 1.560 38,886 +0.03(+1.96%)
Nov 07, 2022 1.560 1.579 1.520 1.530 99,553 -0.05(-3.16%)
Nov 04, 2022 1.580 1.600 1.571 1.580 40,755 -0.00(-0.32%)
Nov 03, 2022 1.570 1.590 1.560 1.585 30,465 +0.00(+0.32%)
Nov 02, 2022 1.590 1.600 1.570 1.580 13,868 -0.02(-1.25%)
Nov 01, 2022 1.560 1.600 1.560 1.600 25,123 +0.04(+2.56%)
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%)
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.