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 (%)
May 31, 2023 1.380 1.500 1.380 1.410 188,288 +0.03(+2.17%)
May 30, 2023 1.680 1.890 1.333 1.380 903,032 -0.20(-12.66%)
May 26, 2023 1.300 1.610 1.270 1.580 564,062 +0.29(+22.48%)
May 25, 2023 1.310 1.350 1.260 1.290 184,511 +0.05(+4.03%)
May 24, 2023 1.320 1.380 1.220 1.240 81,390 -0.09(-6.77%)
May 23, 2023 1.220 1.350 1.200 1.330 121,102 +0.09(+7.26%)
May 22, 2023 1.250 1.250 1.210 1.240 25,167 -0.01(-0.40%)
May 19, 2023 1.190 1.250 1.180 1.245 98,571 +0.08(+6.41%)
May 18, 2023 1.130 1.190 1.120 1.170 63,840 +0.04(+3.55%)
May 17, 2023 1.110 1.150 1.090 1.130 85,576 +0.01(+1.34%)
May 16, 2023 1.170 1.190 1.065 1.115 160,147 -0.04(-3.88%)
May 15, 2023 1.210 1.230 1.150 1.160 57,619 -0.04(-3.33%)
May 12, 2023 1.220 1.230 1.160 1.200 98,598 +0.00(+0.00%)
May 11, 2023 1.240 1.250 1.200 1.200 32,684 -0.04(-2.83%)
May 10, 2023 1.220 1.250 1.210 1.235 60,491 +0.01(+0.41%)
May 09, 2023 1.220 1.240 1.200 1.230 62,721 -0.01(-0.81%)
May 08, 2023 1.280 1.290 1.220 1.240 51,363 -0.03(-2.75%)
May 05, 2023 1.260 1.280 1.240 1.275 37,068 +0.03(+2.82%)
May 04, 2023 1.220 1.258 1.220 1.240 27,107 +0.02(+1.64%)
May 03, 2023 1.240 1.280 1.210 1.220 83,446 -0.01(-0.81%)
May 02, 2023 1.250 1.270 1.230 1.230 39,502 -0.03(-2.38%)
May 01, 2023 1.240 1.295 1.237 1.260 35,938 +0.03(+2.44%)
Apr 28, 2023 1.230 1.270 1.203 1.230 89,735 -0.04(-3.15%)
Apr 27, 2023 1.250 1.310 1.240 1.270 111,933 +0.02(+1.60%)
Apr 26, 2023 1.260 1.288 1.250 1.250 46,226 -0.01(-0.79%)
Apr 25, 2023 1.280 1.330 1.250 1.260 73,115 -0.05(-3.49%)
Apr 24, 2023 1.390 1.400 1.300 1.306 64,586 -0.09(-6.73%)
Apr 21, 2023 1.390 1.420 1.360 1.400 54,143 +0.01(+0.70%)
Apr 20, 2023 1.420 1.460 1.370 1.390 47,494 -0.04(-2.80%)
Apr 19, 2023 1.440 1.450 1.400 1.430 53,731 -0.01(-0.35%)
Apr 18, 2023 1.450 1.470 1.370 1.435 105,466 -0.01(-1.03%)
Apr 17, 2023 1.460 1.480 1.420 1.450 95,526 +0.01(+0.69%)
Apr 14, 2023 1.510 1.560 1.380 1.440 331,325 -0.06(-4.00%)
Apr 13, 2023 1.450 1.590 1.410 1.500 441,729 +0.12(+8.93%)
Apr 12, 2023 1.310 1.380 1.310 1.377 86,457 +0.07(+5.11%)
Apr 11, 2023 1.300 1.320 1.270 1.310 55,663 +0.02(+1.55%)
Apr 10, 2023 1.240 1.328 1.240 1.290 69,969 +0.05(+4.03%)
Apr 06, 2023 1.250 1.310 1.240 1.240 61,066 -0.01(-0.80%)
Apr 05, 2023 1.270 1.310 1.230 1.250 61,809 -0.01(-0.79%)
Apr 04, 2023 1.240 1.300 1.220 1.260 146,799 +0.06(+5.00%)
Apr 03, 2023 1.260 1.350 1.190 1.200 275,974 -0.06(-4.76%)
Mar 31, 2023 1.250 1.380 1.210 1.260 326,756 +0.03(+2.44%)
Mar 30, 2023 1.230 1.250 1.210 1.230 80,701 -0.01(-0.80%)
Mar 29, 2023 1.230 1.250 1.210 1.240 77,439 +0.02(+1.63%)
Mar 28, 2023 1.220 1.250 1.190 1.220 98,087 +0.00(+0.00%)
Mar 27, 2023 1.240 1.290 1.220 1.220 96,227 -0.01(-0.81%)
Mar 24, 2023 1.270 1.280 1.220 1.230 71,067 -0.03(-2.38%)
Mar 23, 2023 1.250 1.300 1.250 1.260 51,418 +0.01(+0.80%)
Mar 22, 2023 1.270 1.288 1.250 1.250 64,176 -0.04(-3.10%)
Mar 21, 2023 1.300 1.300 1.260 1.290 59,458 +0.00(+0.00%)
Mar 20, 2023 1.320 1.380 1.280 1.290 146,977 +0.00(+0.00%)
Mar 17, 2023 1.350 1.350 1.280 1.290 45,468 -0.06(-4.44%)
Mar 16, 2023 1.280 1.350 1.270 1.350 78,749 +0.07(+5.47%)
Mar 15, 2023 1.270 1.370 1.270 1.280 161,475 -0.03(-2.29%)
Mar 14, 2023 1.300 1.365 1.290 1.310 97,936 +0.02(+1.55%)
Mar 13, 2023 1.300 1.310 1.260 1.290 130,676 -0.06(-4.44%)
Mar 10, 2023 1.370 1.380 1.320 1.350 56,294 -0.03(-2.17%)
Mar 09, 2023 1.440 1.460 1.370 1.380 32,599 -0.05(-3.50%)
Mar 08, 2023 1.400 1.550 1.390 1.430 27,211 +0.04(+2.88%)
Mar 07, 2023 1.430 1.450 1.390 1.390 81,493 -0.05(-3.47%)
Mar 06, 2023 1.520 1.520 1.430 1.440 44,678 -0.01(-0.69%)
Mar 03, 2023 1.520 1.533 1.400 1.450 130,374 -0.06(-3.97%)
Mar 02, 2023 1.520 1.530 1.500 1.510 41,975 -0.02(-1.31%)
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.