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

Sify Techs Ltd ADR (NQ: SIFY )

1.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jul 31, 2019 1.410 1.420 1.370 1.380 21,847 -0.04(-2.82%)
Jul 30, 2019 1.390 1.455 1.390 1.420 45,387 +0.04(+2.90%)
Jul 29, 2019 1.390 1.450 1.380 1.380 31,162 -0.01(-0.84%)
Jul 26, 2019 1.390 1.400 1.370 1.392 28,900 +0.00(+0.13%)
Jul 25, 2019 1.430 1.450 1.365 1.390 63,724 -0.04(-2.80%)
Jul 24, 2019 1.490 1.493 1.400 1.430 49,503 -0.01(-0.69%)
Jul 23, 2019 1.440 1.449 1.430 1.440 42,629 +0.00(+0.00%)
Jul 22, 2019 1.490 1.526 1.430 1.440 55,600 -0.03(-2.04%)
Jul 19, 2019 1.520 1.520 1.422 1.470 121,300 -0.09(-5.77%)
Jul 18, 2019 1.530 1.650 1.460 1.560 728,760 +0.03(+2.17%)
Jul 17, 2019 1.500 1.550 1.480 1.527 38,036 +0.02(+1.18%)
Jul 16, 2019 1.500 1.510 1.483 1.509 88,339 +0.00(+0.27%)
Jul 15, 2019 1.440 1.570 1.410 1.505 122,498 +0.09(+6.51%)
Jul 12, 2019 1.400 1.430 1.380 1.413 19,300 +0.01(+0.93%)
Jul 11, 2019 1.410 1.420 1.385 1.400 23,225 -0.01(-0.71%)
Jul 10, 2019 1.400 1.410 1.370 1.410 12,131 +0.04(+2.92%)
Jul 09, 2019 1.400 1.410 1.370 1.370 5,391 -0.03(-2.14%)
Jul 08, 2019 1.380 1.410 1.380 1.400 18,945 +0.00(+0.00%)
Jul 05, 2019 1.410 1.410 1.370 1.400 7,400 +0.00(+0.01%)
Jul 03, 2019 1.385 1.400 1.380 1.400 2,300 +0.03(+1.87%)
Jul 02, 2019 1.390 1.390 1.371 1.374 5,038 -0.01(-0.42%)
Jul 01, 2019 1.400 1.400 1.356 1.380 8,839 +0.01(+0.73%)
Jun 28, 2019 1.413 1.413 1.370 1.370 11,300 -0.03(-1.93%)
Jun 27, 2019 1.340 1.397 1.340 1.397 17,555 +0.03(+1.96%)
Jun 26, 2019 1.360 1.390 1.340 1.370 10,255 +0.03(+2.24%)
Jun 25, 2019 1.340 1.400 1.340 1.340 40,138 +0.00(+0.00%)
Jun 24, 2019 1.350 1.370 1.340 1.340 56,848 -0.03(-2.35%)
Jun 21, 2019 1.360 1.380 1.360 1.372 9,700 -0.01(-0.80%)
Jun 20, 2019 1.400 1.400 1.320 1.383 25,641 -0.01(-0.49%)
Jun 19, 2019 1.410 1.423 1.390 1.390 11,350 +0.03(+2.21%)
Jun 18, 2019 1.396 1.425 1.360 1.360 17,847 -0.03(-2.16%)
Jun 17, 2019 1.400 1.420 1.390 1.390 18,436 +0.00(+0.00%)
Jun 14, 2019 1.370 1.395 1.370 1.390 13,000 +0.01(+1.02%)
Jun 13, 2019 1.376 1.380 1.370 1.376 17,374 -0.02(-1.71%)
Jun 12, 2019 1.400 1.400 1.370 1.400 7,881 +0.00(+0.00%)
Jun 11, 2019 1.390 1.400 1.370 1.400 5,444 +0.00(+0.00%)
Jun 10, 2019 1.390 1.400 1.350 1.400 29,022 +0.01(+0.72%)
Jun 07, 2019 1.383 1.430 1.383 1.390 10,900 -0.02(-1.66%)
Jun 06, 2019 1.410 1.450 1.390 1.413 31,448 +0.01(+0.96%)
Jun 05, 2019 1.380 1.400 1.378 1.400 16,076 +0.02(+1.45%)
Jun 04, 2019 1.330 1.390 1.330 1.380 25,834 +0.05(+3.76%)
Jun 03, 2019 1.320 1.340 1.320 1.330 14,961 +0.00(+0.00%)
May 31, 2019 1.300 1.330 1.290 1.330 33,900 +0.01(+0.76%)
May 30, 2019 1.310 1.328 1.280 1.320 26,457 +0.02(+1.81%)
May 29, 2019 1.320 1.320 1.280 1.296 24,444 -0.02(-1.78%)
May 28, 2019 1.320 1.350 1.320 1.320 40,024 -0.03(-2.22%)
May 24, 2019 1.350 1.350 1.320 1.350 26,100 +0.03(+2.07%)
May 23, 2019 1.352 1.352 1.315 1.323 20,150 -0.04(-2.90%)
May 22, 2019 1.342 1.362 1.336 1.362 22,646 +0.02(+1.47%)
May 21, 2019 1.352 1.365 1.342 1.342 22,110 -0.01(-0.73%)
May 20, 2019 1.342 1.352 1.332 1.352 16,149 +0.02(+1.48%)
May 17, 2019 1.352 1.362 1.330 1.332 18,743 -0.05(-3.57%)
May 16, 2019 1.352 1.382 1.323 1.382 17,268 +0.03(+2.19%)
May 15, 2019 1.313 1.362 1.313 1.352 9,768 +0.01(+0.74%)
May 14, 2019 1.352 1.372 1.342 1.342 34,595 -0.03(-2.16%)
May 13, 2019 1.392 1.392 1.332 1.372 39,809 -0.02(-1.42%)
May 10, 2019 1.390 1.392 1.378 1.392 48,936 +0.01(+0.71%)
May 09, 2019 1.382 1.390 1.382 1.382 8,325 -0.00(-0.16%)
May 08, 2019 1.382 1.411 1.372 1.384 14,035 +0.00(+0.16%)
May 07, 2019 1.382 1.411 1.372 1.382 24,860 -0.02(-1.41%)
May 06, 2019 1.402 1.402 1.372 1.402 10,260 -0.01(-0.70%)
May 03, 2019 1.392 1.411 1.372 1.411 15,096 +0.01(+0.50%)
May 02, 2019 1.372 1.415 1.323 1.404 35,814 +0.01(+0.91%)
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.