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

Sify Techs Ltd ADR (NQ: SIFY )

1.210 -0.010 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 29, 2023 2.000 2.030 1.820 1.830 87,636 -0.12(-6.15%)
Sep 28, 2023 1.860 1.978 1.860 1.950 52,452 +0.07(+3.72%)
Sep 27, 2023 1.800 1.880 1.770 1.880 70,049 +0.12(+6.82%)
Sep 26, 2023 1.750 1.780 1.730 1.760 37,649 -0.02(-1.12%)
Sep 25, 2023 1.900 1.780 1.720 1.780 90,880 +0.07(+4.09%)
Sep 22, 2023 1.810 1.818 1.680 1.710 200,341 -0.10(-5.52%)
Sep 21, 2023 1.840 1.860 1.800 1.810 51,514 -0.05(-2.69%)
Sep 20, 2023 1.860 1.960 1.860 1.860 61,459 -0.01(-0.53%)
Sep 19, 2023 1.910 1.930 1.820 1.870 77,790 -0.02(-1.06%)
Sep 18, 2023 2.020 2.020 1.800 1.890 251,900 -0.09(-4.55%)
Sep 15, 2023 1.900 2.000 1.860 1.980 149,558 +0.05(+2.59%)
Sep 14, 2023 2.040 2.048 1.900 1.930 118,467 -0.10(-4.93%)
Sep 13, 2023 2.020 2.050 1.980 2.030 135,421 +0.00(+0.00%)
Sep 12, 2023 2.100 2.130 2.010 2.030 150,470 -0.10(-4.69%)
Sep 11, 2023 2.180 2.180 2.070 2.130 56,723 +0.00(+0.00%)
Sep 08, 2023 2.060 2.130 2.040 2.130 123,395 +0.06(+2.90%)
Sep 07, 2023 2.090 2.110 2.050 2.070 93,458 -0.04(-1.90%)
Sep 06, 2023 2.170 2.200 2.065 2.110 236,876 -0.07(-3.21%)
Sep 05, 2023 2.140 2.200 2.130 2.180 90,000 +0.00(+0.00%)
Sep 01, 2023 2.120 2.200 2.110 2.180 156,703 +0.06(+2.83%)
Aug 31, 2023 2.190 2.220 2.100 2.120 121,119 -0.07(-3.20%)
Aug 30, 2023 2.130 2.210 2.130 2.190 93,103 +0.05(+2.34%)
Aug 29, 2023 2.220 2.220 2.080 2.140 172,733 -0.08(-3.60%)
Aug 28, 2023 2.250 2.429 2.190 2.220 467,609 -0.01(-0.45%)
Aug 25, 2023 2.170 2.260 2.150 2.230 168,619 +0.07(+3.24%)
Aug 24, 2023 2.200 2.230 2.110 2.160 128,723 -0.04(-1.82%)
Aug 23, 2023 2.100 2.230 2.100 2.200 118,543 +0.08(+3.77%)
Aug 22, 2023 2.070 2.150 2.040 2.120 94,032 +0.08(+3.92%)
Aug 21, 2023 2.010 2.070 2.010 2.040 87,662 -0.02(-0.97%)
Aug 18, 2023 2.000 2.090 1.970 2.060 128,608 +0.04(+1.98%)
Aug 17, 2023 2.180 2.220 2.000 2.020 223,792 -0.16(-7.34%)
Aug 16, 2023 2.100 2.220 2.090 2.180 175,155 +0.08(+3.81%)
Aug 15, 2023 2.200 2.240 2.062 2.100 193,247 -0.11(-4.98%)
Aug 14, 2023 2.120 2.210 2.070 2.210 144,002 +0.08(+3.76%)
Aug 11, 2023 2.040 2.130 2.020 2.130 166,306 -0.01(-0.47%)
Aug 10, 2023 2.230 2.290 2.080 2.140 281,024 +0.03(+1.42%)
Aug 09, 2023 2.270 2.270 2.050 2.110 132,487 -0.12(-5.38%)
Aug 08, 2023 2.070 2.240 2.010 2.230 230,931 +0.15(+7.47%)
Aug 07, 2023 1.990 2.090 1.950 2.075 171,145 +0.09(+4.27%)
Aug 04, 2023 2.120 2.120 1.980 1.990 200,597 -0.01(-0.50%)
Aug 03, 2023 2.080 2.120 1.980 2.000 231,651 -0.05(-2.44%)
Aug 02, 2023 2.220 2.220 2.020 2.050 456,989 -0.14(-6.39%)
Aug 01, 2023 2.390 2.390 2.120 2.190 390,926 -0.20(-8.37%)
Jul 31, 2023 2.390 2.540 2.300 2.390 559,540 +0.15(+6.70%)
Jul 28, 2023 2.140 2.240 2.120 2.240 413,883 +0.14(+6.67%)
Jul 27, 2023 2.100 2.240 2.060 2.100 275,276 +0.05(+2.44%)
Jul 26, 2023 2.080 2.130 2.000 2.050 203,154 +0.00(+0.00%)
Jul 25, 2023 2.070 2.190 1.970 2.050 486,321 +0.08(+4.06%)
Jul 24, 2023 2.400 2.420 1.970 1.970 719,948 -0.42(-17.57%)
Jul 21, 2023 2.450 2.690 2.360 2.390 706,053 +0.04(+1.70%)
Jul 20, 2023 2.800 2.800 2.324 2.350 871,727 -0.50(-17.54%)
Jul 19, 2023 3.110 3.140 2.830 2.850 668,452 -0.12(-4.04%)
Jul 18, 2023 3.200 3.370 2.500 2.970 1,451,020 -0.12(-3.88%)
Jul 17, 2023 2.750 3.190 2.625 3.090 1,053,318 +0.38(+14.02%)
Jul 14, 2023 2.850 2.860 2.560 2.710 639,892 -0.04(-1.45%)
Jul 13, 2023 2.280 2.850 2.235 2.750 1,429,870 +0.57(+26.15%)
Jul 12, 2023 2.300 2.300 2.150 2.180 142,758 -0.01(-0.46%)
Jul 11, 2023 2.100 2.340 2.030 2.190 251,221 +0.14(+6.83%)
Jul 10, 2023 2.000 2.130 1.910 2.050 224,809 +0.10(+5.13%)
Jul 07, 2023 2.000 2.090 1.840 1.950 247,366 +0.01(+0.52%)
Jul 06, 2023 2.170 2.190 1.790 1.940 455,847 -0.26(-11.82%)
Jul 05, 2023 2.150 2.470 2.141 2.200 681,268 +0.03(+1.38%)
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.