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 (%)
May 31, 2019 1.300 1.330 1.290 1.330 33,900 +0.01(+0.76%)
May 30, 2019 1.310 1.328 1.280 1.320 26,457 +0.02(+1.81%)
May 29, 2019 1.320 1.320 1.280 1.296 24,444 -0.02(-1.78%)
May 28, 2019 1.320 1.350 1.320 1.320 40,024 -0.03(-2.22%)
May 24, 2019 1.350 1.350 1.320 1.350 26,100 +0.03(+2.07%)
May 23, 2019 1.352 1.352 1.315 1.323 20,150 -0.04(-2.90%)
May 22, 2019 1.342 1.362 1.336 1.362 22,646 +0.02(+1.47%)
May 21, 2019 1.352 1.365 1.342 1.342 22,110 -0.01(-0.73%)
May 20, 2019 1.342 1.352 1.332 1.352 16,149 +0.02(+1.48%)
May 17, 2019 1.352 1.362 1.330 1.332 18,743 -0.05(-3.57%)
May 16, 2019 1.352 1.382 1.323 1.382 17,268 +0.03(+2.19%)
May 15, 2019 1.313 1.362 1.313 1.352 9,768 +0.01(+0.74%)
May 14, 2019 1.352 1.372 1.342 1.342 34,595 -0.03(-2.16%)
May 13, 2019 1.392 1.392 1.332 1.372 39,809 -0.02(-1.42%)
May 10, 2019 1.390 1.392 1.378 1.392 48,936 +0.01(+0.71%)
May 09, 2019 1.382 1.390 1.382 1.382 8,325 -0.00(-0.16%)
May 08, 2019 1.382 1.411 1.372 1.384 14,035 +0.00(+0.16%)
May 07, 2019 1.382 1.411 1.372 1.382 24,860 -0.02(-1.41%)
May 06, 2019 1.402 1.402 1.372 1.402 10,260 -0.01(-0.70%)
May 03, 2019 1.392 1.411 1.372 1.411 15,096 +0.01(+0.50%)
May 02, 2019 1.372 1.415 1.323 1.404 35,814 +0.01(+0.91%)
May 01, 2019 1.421 1.421 1.392 1.392 11,724 -0.02(-1.69%)
Apr 30, 2019 1.411 1.461 1.411 1.416 17,198 +0.00(+0.30%)
Apr 29, 2019 1.490 1.500 1.342 1.411 121,487 -0.11(-7.14%)
Apr 26, 2019 1.500 1.520 1.411 1.520 65,147 +0.02(+1.32%)
Apr 25, 2019 1.520 1.520 1.480 1.500 11,770 -0.04(-2.56%)
Apr 24, 2019 1.530 1.550 1.520 1.540 40,384 +0.04(+2.63%)
Apr 23, 2019 1.540 1.552 1.500 1.500 49,463 -0.03(-1.94%)
Apr 22, 2019 1.480 1.579 1.480 1.530 26,674 +0.02(+1.31%)
Apr 18, 2019 1.540 1.569 1.490 1.510 41,236 -0.03(-1.92%)
Apr 17, 2019 1.569 1.599 1.480 1.540 50,322 -0.02(-1.27%)
Apr 16, 2019 1.510 1.599 1.510 1.559 24,535 +0.03(+1.94%)
Apr 15, 2019 1.540 1.579 1.480 1.530 78,946 -0.01(-0.64%)
Apr 12, 2019 1.579 1.579 1.500 1.540 49,240 -0.06(-3.70%)
Apr 11, 2019 1.569 1.611 1.569 1.599 24,473 +0.02(+1.25%)
Apr 10, 2019 1.569 1.619 1.569 1.579 60,010 -0.04(-2.44%)
Apr 09, 2019 1.599 1.619 1.579 1.619 13,096 +0.04(+2.50%)
Apr 08, 2019 1.559 1.609 1.550 1.579 97,938 +0.03(+1.91%)
Apr 05, 2019 1.540 1.575 1.530 1.550 22,290 +0.00(+0.00%)
Apr 04, 2019 1.569 1.569 1.531 1.550 11,474 -0.02(-1.13%)
Apr 03, 2019 1.569 1.599 1.530 1.567 51,637 -0.01(-0.75%)
Apr 02, 2019 1.609 1.612 1.559 1.579 13,188 -0.03(-1.85%)
Apr 01, 2019 1.609 1.619 1.609 1.609 29,654 -0.00(-0.11%)
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%)
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.