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 (%)
Mar 31, 2020 0.7600 0.7697 0.7500 0.7501 11,166 -0.01(-1.30%)
Mar 30, 2020 0.7600 0.7699 0.7600 0.7600 20,263 -0.00(-0.41%)
Mar 27, 2020 0.8000 0.8000 0.7000 0.7631 123,600 -0.05(-5.79%)
Mar 26, 2020 0.8069 0.8472 0.8000 0.8100 67,077 +0.00(+0.00%)
Mar 25, 2020 0.7109 0.8500 0.7101 0.8100 99,651 +0.10(+14.07%)
Mar 24, 2020 0.7100 0.7496 0.7100 0.7101 45,390 -0.04(-5.31%)
Mar 23, 2020 0.7000 0.8000 0.7000 0.7499 51,818 -0.02(-2.59%)
Mar 20, 2020 0.7063 0.8000 0.7004 0.7698 95,000 +0.08(+11.57%)
Mar 19, 2020 0.6800 0.7000 0.6500 0.6900 121,781 +0.00(+0.00%)
Mar 18, 2020 0.7700 0.7700 0.6500 0.6900 215,769 -0.08(-10.39%)
Mar 17, 2020 0.7900 0.8000 0.5600 0.7700 146,704 +0.01(+1.32%)
Mar 16, 2020 0.7600 0.8000 0.7100 0.7600 33,720 -0.09(-10.59%)
Mar 13, 2020 0.7200 0.8800 0.7100 0.8500 105,600 +0.09(+11.84%)
Mar 12, 2020 0.8500 0.8650 0.7600 0.7600 151,411 -0.12(-13.47%)
Mar 11, 2020 1.010 1.026 0.8500 0.8783 230,883 -0.13(-13.04%)
Mar 10, 2020 1.030 1.050 1.000 1.010 26,080 -0.02(-1.94%)
Mar 09, 2020 1.020 1.046 1.000 1.030 130,303 -0.03(-2.58%)
Mar 06, 2020 1.050 1.089 1.050 1.057 58,700 -0.01(-1.19%)
Mar 05, 2020 1.130 1.130 1.050 1.070 28,496 -0.03(-2.73%)
Mar 04, 2020 1.100 1.111 1.090 1.100 73,966 +0.04(+3.77%)
Mar 03, 2020 1.050 1.070 1.050 1.060 38,428 +0.03(+2.42%)
Mar 02, 2020 1.020 1.050 1.020 1.035 43,500 +0.01(+1.47%)
Feb 28, 2020 1.050 1.070 1.020 1.020 166,700 -0.05(-4.67%)
Feb 27, 2020 1.180 1.180 1.030 1.070 104,943 -0.12(-9.76%)
Feb 26, 2020 1.200 1.230 1.170 1.186 36,314 -0.00(-0.36%)
Feb 25, 2020 1.240 1.250 1.190 1.190 50,408 -0.06(-4.80%)
Feb 24, 2020 1.230 1.269 1.200 1.250 42,636 +0.03(+2.46%)
Feb 21, 2020 1.260 1.290 1.220 1.220 71,600 -0.06(-4.69%)
Feb 20, 2020 1.230 1.290 1.226 1.280 26,797 +0.05(+4.07%)
Feb 19, 2020 1.220 1.250 1.210 1.230 21,745 +0.01(+0.82%)
Feb 18, 2020 1.200 1.220 1.200 1.220 23,463 +0.01(+1.24%)
Feb 14, 2020 1.210 1.220 1.200 1.205 40,400 -0.00(-0.31%)
Feb 13, 2020 1.200 1.219 1.200 1.209 14,681 -0.00(-0.11%)
Feb 12, 2020 1.210 1.235 1.200 1.210 18,543 +0.00(+0.00%)
Feb 11, 2020 1.220 1.230 1.210 1.210 20,878 +0.00(+0.00%)
Feb 10, 2020 1.220 1.240 1.210 1.210 41,238 -0.05(-3.92%)
Feb 07, 2020 1.280 1.280 1.250 1.259 13,100 +0.02(+1.56%)
Feb 06, 2020 1.250 1.300 1.240 1.240 69,318 -0.01(-0.80%)
Feb 05, 2020 1.240 1.260 1.240 1.250 17,226 +0.02(+1.46%)
Feb 04, 2020 1.250 1.260 1.210 1.232 19,781 -0.03(-2.22%)
Feb 03, 2020 1.250 1.260 1.210 1.260 18,711 +0.03(+2.44%)
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%)
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.