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

Sify Techs Ltd ADR (NQ: SIFY )

1.220 +0.030 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 29, 2019 1.579 1.619 1.579 1.611 31,408 +0.04(+2.63%)
Mar 28, 2019 1.589 1.590 1.559 1.569 54,623 -0.04(-2.45%)
Mar 27, 2019 1.599 1.619 1.592 1.609 24,519 +0.02(+1.24%)
Mar 26, 2019 1.609 1.609 1.589 1.589 15,599 -0.02(-1.23%)
Mar 25, 2019 1.579 1.609 1.579 1.609 32,760 +0.05(+3.16%)
Mar 22, 2019 1.579 1.609 1.559 1.559 21,783 -0.05(-3.07%)
Mar 21, 2019 1.599 1.609 1.584 1.609 26,807 +0.01(+0.62%)
Mar 20, 2019 1.619 1.619 1.599 1.599 21,475 -0.01(-0.74%)
Mar 19, 2019 1.609 1.619 1.599 1.611 13,556 -0.01(-0.49%)
Mar 18, 2019 1.599 1.629 1.574 1.619 84,203 +0.02(+1.23%)
Mar 15, 2019 1.550 1.599 1.520 1.599 37,386 +0.04(+2.53%)
Mar 14, 2019 1.530 1.559 1.500 1.559 42,181 +0.03(+1.94%)
Mar 13, 2019 1.579 1.579 1.520 1.530 22,256 -0.03(-2.23%)
Mar 12, 2019 1.599 1.599 1.550 1.565 26,879 -0.03(-1.91%)
Mar 11, 2019 1.510 1.609 1.510 1.595 99,203 +0.08(+4.95%)
Mar 08, 2019 1.530 1.530 1.510 1.520 64,438 -0.04(-2.53%)
Mar 07, 2019 1.540 1.569 1.500 1.559 44,487 +0.03(+1.94%)
Mar 06, 2019 1.540 1.540 1.530 1.530 28,641 -0.01(-0.69%)
Mar 05, 2019 1.559 1.569 1.540 1.540 42,888 -0.03(-1.84%)
Mar 04, 2019 1.579 1.584 1.559 1.569 6,770 -0.01(-0.63%)
Mar 01, 2019 1.569 1.589 1.530 1.579 35,866 +0.03(+1.91%)
Feb 28, 2019 1.550 1.569 1.530 1.550 44,147 -0.03(-1.88%)
Feb 27, 2019 1.569 1.579 1.543 1.579 46,826 +0.01(+0.63%)
Feb 26, 2019 1.569 1.569 1.559 1.569 39,363 +0.00(+0.00%)
Feb 25, 2019 1.589 1.609 1.569 1.569 86,134 -0.03(-1.85%)
Feb 22, 2019 1.589 1.609 1.589 1.599 38,703 +0.03(+1.89%)
Feb 21, 2019 1.569 1.610 1.559 1.569 72,836 -0.02(-1.24%)
Feb 20, 2019 1.579 1.619 1.579 1.589 35,271 +0.02(+1.26%)
Feb 19, 2019 1.599 1.619 1.540 1.569 63,357 -0.03(-2.15%)
Feb 15, 2019 1.599 1.619 1.589 1.604 36,879 +0.00(+0.18%)
Feb 14, 2019 1.579 1.619 1.579 1.601 26,694 +0.01(+0.75%)
Feb 13, 2019 1.599 1.618 1.579 1.589 29,076 +0.00(+0.00%)
Feb 12, 2019 1.628 1.628 1.580 1.589 8,930 -0.02(-1.23%)
Feb 11, 2019 1.599 1.629 1.569 1.609 6,616 +0.02(+1.56%)
Feb 08, 2019 1.579 1.593 1.530 1.584 30,699 -0.00(-0.31%)
Feb 07, 2019 1.589 1.589 1.530 1.589 22,037 +0.00(+0.00%)
Feb 06, 2019 1.599 1.648 1.589 1.589 17,233 -0.03(-1.83%)
Feb 05, 2019 1.658 1.668 1.599 1.619 58,687 -0.02(-1.20%)
Feb 04, 2019 1.638 1.638 1.619 1.638 67,344 +0.03(+1.84%)
Feb 01, 2019 1.619 1.668 1.589 1.609 35,258 -0.05(-2.78%)
Jan 31, 2019 1.668 1.678 1.609 1.655 72,476 +0.02(+1.00%)
Jan 30, 2019 1.638 1.659 1.619 1.638 63,053 +0.01(+0.34%)
Jan 29, 2019 1.629 1.633 1.569 1.633 15,621 +0.00(+0.27%)
Jan 28, 2019 1.550 1.629 1.540 1.629 90,826 +0.09(+5.77%)
Jan 25, 2019 1.520 1.589 1.520 1.540 29,888 +0.02(+1.30%)
Jan 24, 2019 1.500 1.562 1.500 1.520 16,290 -0.06(-3.75%)
Jan 23, 2019 1.559 1.589 1.480 1.579 16,511 +0.03(+1.91%)
Jan 22, 2019 1.599 1.599 1.490 1.550 19,434 -0.02(-1.26%)
Jan 18, 2019 1.579 1.579 1.540 1.569 30,496 +0.00(+0.00%)
Jan 17, 2019 1.500 1.579 1.500 1.569 49,598 +0.06(+3.92%)
Jan 16, 2019 1.520 1.530 1.480 1.510 38,701 +0.01(+0.41%)
Jan 15, 2019 1.530 1.530 1.490 1.504 19,407 -0.03(-1.69%)
Jan 14, 2019 1.530 1.569 1.500 1.530 9,751 +0.00(+0.00%)
Jan 11, 2019 1.500 1.589 1.500 1.530 12,968 +0.03(+1.97%)
Jan 10, 2019 1.569 1.569 1.500 1.500 17,981 -0.08(-4.99%)
Jan 09, 2019 1.579 1.609 1.490 1.579 91,559 +0.01(+0.62%)
Jan 08, 2019 1.471 1.629 1.471 1.569 76,400 +0.10(+6.71%)
Jan 07, 2019 1.476 1.476 1.431 1.471 15,872 +0.00(+0.00%)
Jan 04, 2019 1.451 1.480 1.431 1.471 15,603 +0.05(+3.46%)
Jan 03, 2019 1.451 1.466 1.382 1.421 26,803 -0.04(-2.70%)
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.