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 (%)
Jan 31, 2020 1.230 1.230 1.210 1.230 9,800 +0.00(+0.00%)
Jan 30, 2020 1.220 1.230 1.210 1.230 48,940 +0.02(+1.66%)
Jan 29, 2020 1.250 1.250 1.205 1.210 23,955 -0.03(-2.43%)
Jan 28, 2020 1.230 1.240 1.220 1.240 19,216 +0.03(+2.48%)
Jan 27, 2020 1.260 1.270 1.200 1.210 97,770 -0.06(-4.72%)
Jan 24, 2020 1.260 1.300 1.250 1.270 96,900 -0.05(-4.15%)
Jan 23, 2020 1.280 1.330 1.263 1.325 118,081 +0.05(+3.92%)
Jan 22, 2020 1.280 1.280 1.265 1.275 18,937 +0.00(+0.39%)
Jan 21, 2020 1.240 1.290 1.240 1.270 58,957 -0.02(-1.41%)
Jan 17, 2020 1.268 1.290 1.264 1.288 35,100 +0.01(+0.63%)
Jan 16, 2020 1.260 1.280 1.254 1.280 17,809 +0.01(+0.69%)
Jan 15, 2020 1.280 1.290 1.210 1.271 42,714 -0.00(-0.30%)
Jan 14, 2020 1.260 1.278 1.260 1.275 22,212 +0.01(+0.79%)
Jan 13, 2020 1.270 1.280 1.228 1.265 43,915 +0.01(+0.68%)
Jan 10, 2020 1.240 1.256 1.210 1.256 19,300 +0.02(+1.33%)
Jan 09, 2020 1.290 1.290 1.220 1.240 23,348 +0.00(+0.00%)
Jan 08, 2020 1.260 1.260 1.240 1.240 9,685 -0.02(-1.59%)
Jan 07, 2020 1.260 1.260 1.240 1.260 14,980 +0.02(+2.02%)
Jan 06, 2020 1.220 1.260 1.205 1.235 22,225 +0.00(+0.00%)
Jan 03, 2020 1.230 1.250 1.200 1.235 28,800 -0.00(-0.40%)
Jan 02, 2020 1.250 1.260 1.190 1.240 39,860 +0.01(+0.81%)
Dec 31, 2019 1.200 1.270 1.200 1.230 64,600 +0.04(+3.36%)
Dec 30, 2019 1.240 1.260 1.100 1.190 160,274 -0.07(-5.63%)
Dec 27, 2019 1.250 1.270 1.240 1.261 46,300 +0.01(+0.88%)
Dec 26, 2019 1.270 1.280 1.230 1.250 39,150 -0.03(-2.14%)
Dec 24, 2019 1.250 1.277 1.250 1.277 9,400 +0.03(+2.18%)
Dec 23, 2019 1.280 1.310 1.230 1.250 97,175 -0.05(-3.85%)
Dec 20, 2019 1.280 1.306 1.260 1.300 27,900 +0.04(+3.17%)
Dec 19, 2019 1.270 1.310 1.260 1.260 17,750 -0.03(-2.70%)
Dec 18, 2019 1.290 1.306 1.270 1.295 32,362 +0.03(+2.06%)
Dec 17, 2019 1.270 1.320 1.230 1.269 34,938 -0.01(-0.88%)
Dec 16, 2019 1.260 1.320 1.250 1.280 58,094 +0.01(+0.97%)
Dec 13, 2019 1.290 1.340 1.250 1.268 90,600 -0.02(-1.35%)
Dec 12, 2019 1.280 1.290 1.280 1.285 28,368 +0.00(+0.02%)
Dec 11, 2019 1.280 1.310 1.280 1.285 14,557 -0.02(-1.25%)
Dec 10, 2019 1.280 1.310 1.280 1.301 15,393 +0.00(+0.08%)
Dec 09, 2019 1.310 1.318 1.300 1.300 4,615 -0.04(-2.99%)
Dec 06, 2019 1.330 1.345 1.330 1.340 16,900 -0.01(-0.73%)
Dec 05, 2019 1.330 1.350 1.330 1.350 6,899 +0.02(+1.18%)
Dec 04, 2019 1.337 1.350 1.330 1.334 28,912 -0.01(-0.43%)
Dec 03, 2019 1.350 1.354 1.286 1.340 29,134 -0.01(-0.74%)
Dec 02, 2019 1.350 1.359 1.300 1.350 24,455 +0.03(+2.06%)
Nov 29, 2019 1.340 1.360 1.300 1.323 19,300 -0.03(-2.01%)
Nov 27, 2019 1.350 1.350 1.316 1.350 20,300 +0.04(+3.05%)
Nov 26, 2019 1.250 1.338 1.250 1.310 39,490 +0.03(+2.34%)
Nov 25, 2019 1.290 1.350 1.230 1.280 27,079 +0.02(+1.59%)
Nov 22, 2019 1.230 1.280 1.230 1.260 11,200 +0.03(+2.44%)
Nov 21, 2019 1.230 1.240 1.229 1.230 24,991 -0.03(-2.38%)
Nov 20, 2019 1.260 1.260 1.240 1.260 10,251 +0.04(+3.28%)
Nov 19, 2019 1.350 1.350 1.220 1.220 104,736 -0.13(-9.63%)
Nov 18, 2019 1.350 1.379 1.350 1.350 6,583 -0.01(-0.58%)
Nov 15, 2019 1.360 1.364 1.340 1.358 32,900 -0.00(-0.08%)
Nov 14, 2019 1.340 1.370 1.330 1.359 40,726 +0.01(+0.67%)
Nov 13, 2019 1.370 1.370 1.330 1.350 28,475 -0.01(-0.74%)
Nov 12, 2019 1.390 1.390 1.360 1.360 15,670 -0.03(-2.15%)
Nov 11, 2019 1.290 1.400 1.290 1.390 14,915 +0.07(+5.33%)
Nov 08, 2019 1.320 1.330 1.300 1.320 17,500 -0.00(-0.04%)
Nov 07, 2019 1.340 1.340 1.300 1.320 13,155 -0.02(-1.49%)
Nov 06, 2019 1.330 1.340 1.310 1.340 13,005 +0.02(+1.55%)
Nov 05, 2019 1.300 1.340 1.300 1.319 14,834 +0.04(+3.09%)
Nov 04, 2019 1.310 1.321 1.260 1.280 57,379 +0.01(+1.08%)
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.