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

Sify Techs Ltd ADR (NQ: SIFY )

1.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 30, 2021 3.150 3.370 3.130 3.330 160,604 -0.04(-1.19%)
Jul 29, 2021 3.240 3.380 3.245 3.370 179,010 +0.06(+1.81%)
Jul 28, 2021 3.140 3.320 3.130 3.310 148,123 +0.20(+6.43%)
Jul 27, 2021 3.150 3.163 3.030 3.110 208,866 -0.08(-2.51%)
Jul 26, 2021 3.280 3.290 3.170 3.190 171,235 -0.04(-1.24%)
Jul 23, 2021 3.230 3.270 3.150 3.230 155,814 -0.02(-0.62%)
Jul 22, 2021 3.370 3.430 3.230 3.250 108,213 -0.10(-2.99%)
Jul 21, 2021 3.200 3.350 3.195 3.350 138,845 +0.19(+6.01%)
Jul 20, 2021 3.070 3.200 3.000 3.160 144,997 +0.12(+3.95%)
Jul 19, 2021 2.910 3.075 2.870 3.040 181,586 +0.08(+2.70%)
Jul 16, 2021 2.980 3.040 2.920 2.960 138,336 -0.02(-0.67%)
Jul 15, 2021 3.070 3.120 2.850 2.980 438,114 -0.07(-2.30%)
Jul 14, 2021 3.110 3.200 2.990 3.050 281,709 -0.06(-1.93%)
Jul 13, 2021 3.230 3.240 3.070 3.110 297,241 -0.12(-3.72%)
Jul 12, 2021 3.310 3.335 3.200 3.230 185,346 -0.08(-2.42%)
Jul 09, 2021 3.240 3.350 3.180 3.310 251,757 +0.15(+4.75%)
Jul 08, 2021 3.260 3.290 3.140 3.160 303,643 -0.21(-6.23%)
Jul 07, 2021 3.420 3.456 3.260 3.370 208,461 -0.07(-2.03%)
Jul 06, 2021 3.570 3.580 3.360 3.440 245,916 -0.13(-3.64%)
Jul 02, 2021 3.580 3.630 3.520 3.570 160,261 -0.05(-1.38%)
Jul 01, 2021 3.650 3.650 3.555 3.620 148,877 +0.00(+0.00%)
Jun 30, 2021 3.670 3.677 3.570 3.620 145,065 -0.03(-0.82%)
Jun 29, 2021 3.470 3.650 3.445 3.650 227,713 +0.19(+5.49%)
Jun 28, 2021 3.680 3.720 3.460 3.460 396,670 -0.23(-6.23%)
Jun 25, 2021 3.840 3.860 3.670 3.690 273,768 -0.13(-3.40%)
Jun 24, 2021 3.790 3.850 3.740 3.820 286,070 +0.10(+2.69%)
Jun 23, 2021 3.610 3.750 3.610 3.720 188,271 +0.12(+3.33%)
Jun 22, 2021 3.550 3.600 3.420 3.600 182,164 +0.07(+1.98%)
Jun 21, 2021 3.660 3.680 3.510 3.530 257,782 -0.15(-4.08%)
Jun 18, 2021 3.650 3.750 3.620 3.680 808,898 -0.03(-0.81%)
Jun 17, 2021 3.670 3.770 3.630 3.710 196,148 +0.04(+1.09%)
Jun 16, 2021 3.710 3.797 3.600 3.670 309,649 +0.01(+0.27%)
Jun 15, 2021 3.680 3.800 3.550 3.660 622,471 -0.05(-1.35%)
Jun 14, 2021 3.830 3.890 3.620 3.710 586,704 -0.06(-1.59%)
Jun 11, 2021 3.500 3.800 3.500 3.770 677,389 +0.30(+8.65%)
Jun 10, 2021 3.460 3.490 3.380 3.470 194,633 +0.05(+1.46%)
Jun 09, 2021 3.530 3.590 3.410 3.420 375,173 -0.12(-3.39%)
Jun 08, 2021 3.500 3.570 3.400 3.540 368,287 +0.07(+2.02%)
Jun 07, 2021 3.440 3.500 3.370 3.470 246,211 +0.06(+1.76%)
Jun 04, 2021 3.424 3.535 3.360 3.410 257,985 -0.01(-0.29%)
Jun 03, 2021 3.400 3.440 3.280 3.420 264,980 +0.05(+1.48%)
Jun 02, 2021 3.500 3.500 3.300 3.370 366,391 -0.13(-3.71%)
Jun 01, 2021 3.260 3.540 3.250 3.500 378,280 +0.28(+8.70%)
May 28, 2021 3.240 3.310 3.190 3.220 232,175 -0.01(-0.31%)
May 27, 2021 3.140 3.240 3.085 3.230 157,554 +0.10(+3.19%)
May 26, 2021 3.070 3.140 3.010 3.130 125,312 +0.10(+3.30%)
May 25, 2021 3.150 3.250 3.020 3.030 207,026 -0.15(-4.72%)
May 24, 2021 3.250 3.290 3.150 3.180 262,554 -0.08(-2.45%)
May 21, 2021 3.220 3.370 3.220 3.260 233,417 +0.04(+1.24%)
May 20, 2021 3.180 3.280 3.150 3.220 188,795 +0.07(+2.22%)
May 19, 2021 3.140 3.250 3.100 3.150 316,578 -0.14(-4.26%)
May 18, 2021 3.080 3.350 3.050 3.290 531,118 +0.25(+8.22%)
May 17, 2021 3.090 3.090 2.970 3.040 191,974 -0.04(-1.30%)
May 14, 2021 2.970 3.100 2.900 3.080 375,676 +0.19(+6.57%)
May 13, 2021 2.940 3.090 2.850 2.890 502,032 -0.04(-1.37%)
May 12, 2021 3.100 3.100 2.900 2.930 427,782 -0.14(-4.56%)
May 11, 2021 2.830 3.110 2.821 3.070 448,355 +0.07(+2.33%)
May 10, 2021 3.000 3.120 2.840 3.000 689,890 -0.01(-0.33%)
May 07, 2021 2.780 3.080 2.776 3.010 648,263 +0.18(+6.36%)
May 06, 2021 2.800 2.870 2.680 2.830 469,845 +0.01(+0.35%)
May 05, 2021 2.920 2.930 2.800 2.820 190,918 -0.07(-2.42%)
May 04, 2021 2.780 2.890 2.610 2.890 480,673 +0.11(+3.96%)
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.