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 (%)
Jan 31, 2022 2.870 3.025 149,235 +0.17(+6.14%)
Jan 28, 2022 2.830 2.900 2.750 2.850 147,764 +0.01(+0.35%)
Jan 27, 2022 2.980 3.000 2.800 2.840 198,146 -0.12(-4.05%)
Jan 26, 2022 2.910 3.040 2.895 2.960 146,263 +0.05(+1.72%)
Jan 25, 2022 3.060 3.090 2.900 2.910 178,891 -0.09(-3.00%)
Jan 24, 2022 2.950 3.130 2.930 3.000 552,681 +0.00(+0.00%)
Jan 21, 2022 3.300 3.327 3.000 3.000 327,227 -0.33(-9.91%)
Jan 20, 2022 3.320 3.480 3.260 3.330 282,098 +0.06(+1.83%)
Jan 19, 2022 3.260 3.300 3.190 3.270 182,419 +0.02(+0.62%)
Jan 18, 2022 3.160 3.290 3.080 3.250 141,288 +0.01(+0.31%)
Jan 14, 2022 3.240 0 +0.09(+2.86%)
Jan 13, 2022 3.280 3.292 3.130 3.150 114,930 -0.10(-3.08%)
Jan 12, 2022 3.210 3.319 3.210 3.250 100,633 +0.07(+2.20%)
Jan 11, 2022 3.180 3.230 3.150 3.180 112,523 -0.01(-0.31%)
Jan 10, 2022 3.110 3.220 3.040 3.190 219,053 +0.06(+1.92%)
Jan 07, 2022 3.070 3.170 3.040 3.130 132,143 +0.09(+2.96%)
Jan 06, 2022 3.050 3.130 3.000 3.040 128,947 -0.03(-0.98%)
Jan 05, 2022 3.290 3.320 3.050 3.070 227,305 -0.27(-8.08%)
Jan 04, 2022 3.440 3.455 3.270 3.340 285,301 -0.09(-2.62%)
Jan 03, 2022 3.270 3.530 3.210 3.430 536,829 +0.20(+6.19%)
Dec 31, 2021 3.120 3.270 3.090 3.230 248,724 +0.15(+4.87%)
Dec 30, 2021 3.030 3.150 3.020 3.080 221,912 +0.02(+0.65%)
Dec 29, 2021 3.110 3.110 3.000 3.060 194,511 +0.05(+1.66%)
Dec 28, 2021 3.010 3.072 3.000 3.010 133,831 -0.02(-0.66%)
Dec 27, 2021 2.990 3.040 2.920 3.030 114,767 +0.03(+1.00%)
Dec 23, 2021 2.990 3.020 2.970 3.000 94,767 +0.01(+0.33%)
Dec 22, 2021 3.040 3.040 2.940 2.990 165,539 -0.04(-1.32%)
Dec 21, 2021 2.950 3.050 2.950 3.030 142,490 +0.07(+2.36%)
Dec 20, 2021 2.960 3.020 2.920 2.960 92,150 -0.08(-2.63%)
Dec 17, 2021 2.950 3.120 2.880 3.040 515,098 +0.09(+3.05%)
Dec 16, 2021 2.980 2.990 2.880 2.950 254,496 -0.03(-1.01%)
Dec 15, 2021 2.960 3.000 2.750 2.980 474,973 +0.05(+1.71%)
Dec 14, 2021 3.020 3.070 2.900 2.930 344,281 -0.14(-4.56%)
Dec 13, 2021 3.160 3.160 3.010 3.070 414,391 -0.09(-2.85%)
Dec 10, 2021 3.230 3.250 3.100 3.160 308,865 -0.05(-1.56%)
Dec 09, 2021 3.290 3.290 3.190 3.210 126,445 -0.07(-2.13%)
Dec 08, 2021 3.250 3.340 3.190 3.280 141,553 +0.06(+1.86%)
Dec 07, 2021 3.200 3.317 3.200 3.220 295,374 +0.08(+2.55%)
Dec 06, 2021 3.230 3.310 3.010 3.140 280,511 -0.06(-1.88%)
Dec 03, 2021 3.400 3.420 3.200 3.200 362,879 -0.18(-5.33%)
Dec 02, 2021 3.460 3.460 3.275 3.380 388,871 -0.09(-2.59%)
Dec 01, 2021 3.770 3.770 3.470 3.470 176,331 -0.23(-6.22%)
Nov 30, 2021 3.650 3.730 3.560 3.700 415,940 +0.04(+1.09%)
Nov 29, 2021 3.630 3.770 3.630 3.660 212,422 +0.08(+2.23%)
Nov 26, 2021 3.580 3.580 3.450 3.580 158,765 -0.04(-1.10%)
Nov 24, 2021 3.530 3.620 3.480 3.620 169,046 +0.06(+1.69%)
Nov 23, 2021 3.610 3.670 3.490 3.560 295,610 -0.04(-1.11%)
Nov 22, 2021 3.950 4.000 3.590 3.600 423,244 -0.31(-7.93%)
Nov 19, 2021 3.810 4.000 3.779 3.910 334,354 +0.08(+2.09%)
Nov 18, 2021 3.880 3.840 3.750 3.830 308,442 -0.07(-1.79%)
Nov 17, 2021 3.800 3.910 3.800 3.900 193,331 +0.10(+2.63%)
Nov 16, 2021 3.750 3.900 3.690 3.800 184,919 +0.03(+0.80%)
Nov 15, 2021 3.820 3.820 3.650 3.770 331,582 -0.05(-1.31%)
Nov 12, 2021 3.620 3.920 3.570 3.820 543,231 +0.22(+6.11%)
Nov 11, 2021 3.500 3.670 3.500 3.600 198,941 +0.10(+2.86%)
Nov 10, 2021 3.580 3.500 149,241 -0.12(-3.31%)
Nov 09, 2021 3.620 3.730 3.560 3.620 207,159 +0.02(+0.56%)
Nov 08, 2021 3.520 3.600 3.500 3.600 244,346 +0.06(+1.69%)
Nov 05, 2021 3.590 3.610 3.432 3.540 243,922 +0.05(+1.43%)
Nov 04, 2021 3.430 3.530 3.410 3.490 208,385 +0.09(+2.65%)
Nov 03, 2021 3.512 3.512 3.360 3.400 162,898 -0.03(-0.87%)
Nov 02, 2021 3.550 3.550 3.410 3.430 175,745 -0.12(-3.38%)
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.