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 (%)
Mar 31, 2021 3.470 3.600 3.450 3.530 371,373 +0.07(+2.02%)
Mar 30, 2021 3.310 3.520 3.200 3.460 839,998 +0.09(+2.67%)
Mar 29, 2021 3.450 3.490 3.330 3.370 529,669 -0.13(-3.71%)
Mar 26, 2021 3.600 3.619 3.351 3.500 527,900 -0.08(-2.23%)
Mar 25, 2021 3.500 3.650 3.310 3.580 852,730 +0.04(+1.13%)
Mar 24, 2021 3.800 3.980 3.520 3.540 869,939 -0.13(-3.54%)
Mar 23, 2021 3.930 4.000 3.500 3.670 855,930 -0.26(-6.62%)
Mar 22, 2021 4.220 4.280 3.860 3.930 1,124,221 -0.17(-4.15%)
Mar 19, 2021 3.890 4.100 3.630 4.100 1,918,400 +0.22(+5.67%)
Mar 18, 2021 4.120 4.200 3.850 3.880 973,120 -0.31(-7.40%)
Mar 17, 2021 3.680 4.230 3.680 4.190 1,523,918 +0.39(+10.26%)
Mar 16, 2021 4.030 4.070 3.700 3.800 931,980 -0.18(-4.52%)
Mar 15, 2021 3.890 4.150 3.840 3.980 1,405,421 +0.18(+4.74%)
Mar 12, 2021 3.630 3.860 3.600 3.800 1,104,500 -0.03(-0.78%)
Mar 11, 2021 3.590 3.880 3.550 3.830 1,195,275 +0.19(+5.22%)
Mar 10, 2021 3.660 3.920 3.450 3.640 1,857,009 +0.05(+1.39%)
Mar 09, 2021 3.360 3.750 3.290 3.590 2,423,449 +0.36(+11.15%)
Mar 08, 2021 3.810 4.150 3.120 3.230 4,712,237 -0.71(-18.02%)
Mar 05, 2021 3.500 5.250 3.100 3.940 31,077,700 +1.24(+45.93%)
Mar 04, 2021 3.070 3.080 2.610 2.700 1,359,068 -0.38(-12.34%)
Mar 03, 2021 3.120 3.330 3.000 3.080 1,162,209 -0.11(-3.45%)
Mar 02, 2021 3.580 3.580 3.150 3.190 843,270 -0.27(-7.80%)
Mar 01, 2021 3.340 3.570 3.230 3.460 917,702 +0.31(+9.84%)
Feb 26, 2021 3.090 3.300 3.030 3.150 804,500 -0.02(-0.63%)
Feb 25, 2021 3.510 3.640 3.000 3.170 973,093 -0.21(-6.21%)
Feb 24, 2021 3.290 3.740 3.270 3.380 1,148,038 +0.03(+0.90%)
Feb 23, 2021 3.100 3.580 2.850 3.350 1,919,085 -0.02(-0.59%)
Feb 22, 2021 3.790 3.850 3.330 3.370 1,735,772 -0.56(-14.25%)
Feb 19, 2021 3.600 4.390 3.580 3.930 2,742,600 +0.41(+11.65%)
Feb 18, 2021 3.940 4.190 3.500 3.520 2,900,107 -0.68(-16.19%)
Feb 17, 2021 5.290 5.380 3.700 4.200 6,763,509 -1.45(-25.66%)
Feb 16, 2021 4.870 5.890 4.830 5.650 5,020,463 +0.95(+20.21%)
Feb 12, 2021 4.000 4.780 3.950 4.700 4,194,600 +0.68(+16.92%)
Feb 11, 2021 3.500 4.590 3.490 4.020 5,408,411 +0.53(+15.19%)
Feb 10, 2021 3.290 3.690 3.170 3.490 2,980,380 +0.36(+11.50%)
Feb 09, 2021 2.920 3.200 2.880 3.130 1,765,183 +0.26(+9.06%)
Feb 08, 2021 2.980 2.980 2.720 2.870 1,549,526 -0.07(-2.38%)
Feb 05, 2021 3.220 3.230 2.690 2.940 3,030,300 -0.10(-3.29%)
Feb 04, 2021 2.350 3.470 2.300 3.040 11,989,854 +0.80(+35.71%)
Feb 03, 2021 2.190 2.340 2.160 2.240 655,791 +0.09(+4.19%)
Feb 02, 2021 2.070 2.190 2.000 2.150 832,466 +0.08(+3.86%)
Feb 01, 2021 2.140 2.200 2.020 2.070 770,349 -0.03(-1.43%)
Jan 29, 2021 2.290 2.320 2.090 2.100 770,700 -0.22(-9.48%)
Jan 28, 2021 2.500 2.530 2.190 2.320 844,758 -0.10(-4.13%)
Jan 27, 2021 2.610 2.620 2.360 2.420 927,098 -0.21(-7.98%)
Jan 26, 2021 2.500 2.680 2.500 2.630 1,473,904 +0.17(+6.91%)
Jan 25, 2021 2.380 2.470 2.300 2.460 845,602 +0.09(+3.80%)
Jan 22, 2021 2.390 2.420 2.305 2.370 404,000 +0.02(+0.85%)
Jan 21, 2021 2.250 2.480 2.250 2.350 951,231 +0.13(+5.86%)
Jan 20, 2021 2.380 2.380 2.150 2.220 737,826 -0.15(-6.33%)
Jan 19, 2021 2.490 2.540 2.310 2.370 987,612 -0.05(-2.07%)
Jan 15, 2021 2.280 2.540 2.240 2.420 1,598,600 +0.11(+4.76%)
Jan 14, 2021 2.240 2.350 2.200 2.310 1,016,626 -0.02(-0.86%)
Jan 13, 2021 2.460 2.500 2.040 2.330 2,584,280 -0.24(-9.34%)
Jan 12, 2021 2.690 2.690 2.330 2.570 6,523,985 -0.28(-9.82%)
Jan 11, 2021 1.620 3.690 1.620 2.850 50,613,228 +1.26(+79.25%)
Jan 08, 2021 1.550 1.600 1.500 1.590 448,800 +0.06(+3.92%)
Jan 07, 2021 1.500 1.550 1.400 1.530 333,782 +0.12(+8.51%)
Jan 06, 2021 1.370 1.470 1.350 1.410 348,268 +0.04(+2.92%)
Jan 05, 2021 1.320 1.380 1.310 1.370 181,507 +0.07(+5.38%)
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.