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 (%)
Aug 31, 2020 1.190 1.190 1.110 1.130 130,146 -0.06(-5.04%)
Aug 28, 2020 1.230 1.270 1.180 1.190 103,900 -0.06(-4.80%)
Aug 27, 2020 1.230 1.270 1.200 1.250 47,817 +0.01(+0.81%)
Aug 26, 2020 1.250 1.270 1.200 1.240 172,751 +0.05(+4.20%)
Aug 25, 2020 1.200 1.200 1.160 1.190 51,506 -0.01(-0.83%)
Aug 24, 2020 1.160 1.250 1.160 1.200 47,629 +0.04(+3.45%)
Aug 21, 2020 1.180 1.200 1.140 1.160 84,600 -0.04(-3.33%)
Aug 20, 2020 1.280 1.282 1.160 1.200 246,016 -0.10(-7.69%)
Aug 19, 2020 1.350 1.350 1.270 1.300 77,531 -0.03(-2.26%)
Aug 18, 2020 1.380 1.420 1.300 1.330 152,690 -0.03(-2.21%)
Aug 17, 2020 1.320 1.430 1.320 1.360 219,196 +0.06(+4.62%)
Aug 14, 2020 1.430 1.430 1.260 1.300 155,100 -0.06(-4.41%)
Aug 13, 2020 1.430 1.480 1.300 1.360 391,850 -0.01(-0.73%)
Aug 12, 2020 1.280 1.440 1.210 1.370 511,634 +0.11(+8.73%)
Aug 11, 2020 1.220 1.280 1.200 1.260 122,005 +0.06(+5.00%)
Aug 10, 2020 1.150 1.283 1.150 1.200 238,382 +0.03(+2.56%)
Aug 07, 2020 1.160 1.170 1.130 1.170 118,500 +0.04(+3.54%)
Aug 06, 2020 1.100 1.170 1.100 1.130 133,577 +0.01(+0.89%)
Aug 05, 2020 1.130 1.170 1.090 1.120 57,016 -0.01(-1.32%)
Aug 04, 2020 1.160 1.160 1.080 1.135 108,551 -0.00(-0.44%)
Aug 03, 2020 1.180 1.180 1.100 1.140 116,246 -0.01(-0.87%)
Jul 31, 2020 1.040 1.160 1.020 1.150 247,400 +0.14(+13.86%)
Jul 30, 2020 0.9900 1.060 0.9400 1.010 211,372 +0.04(+4.12%)
Jul 29, 2020 1.050 1.050 0.9238 0.9700 236,886 -0.08(-7.62%)
Jul 28, 2020 1.180 1.190 1.010 1.050 246,541 -0.11(-9.48%)
Jul 27, 2020 1.120 1.220 1.120 1.160 164,119 +0.04(+3.57%)
Jul 24, 2020 1.160 1.230 1.105 1.120 150,400 -0.06(-5.08%)
Jul 23, 2020 1.300 1.390 1.180 1.180 345,877 -0.14(-10.61%)
Jul 22, 2020 1.080 1.350 1.070 1.320 804,321 +0.24(+22.22%)
Jul 21, 2020 1.120 1.130 1.060 1.080 175,134 -0.04(-3.57%)
Jul 20, 2020 1.050 1.180 1.020 1.120 399,746 +0.08(+7.69%)
Jul 17, 2020 0.9700 1.065 0.9420 1.040 252,000 +0.09(+9.47%)
Jul 16, 2020 1.120 1.240 0.9200 0.9500 988,810 -0.24(-20.17%)
Jul 15, 2020 0.8400 1.280 0.8400 1.190 2,613,557 +0.35(+41.94%)
Jul 14, 2020 0.8760 0.8760 0.8179 0.8384 37,913 -0.00(-0.19%)
Jul 13, 2020 0.8800 0.8900 0.8300 0.8400 45,834 -0.03(-3.99%)
Jul 10, 2020 0.8100 0.8800 0.8100 0.8749 89,100 +0.03(+4.04%)
Jul 09, 2020 0.8600 0.8600 0.8190 0.8409 19,568 +0.00(+0.38%)
Jul 08, 2020 0.8400 0.8600 0.8200 0.8377 33,861 -0.00(-0.04%)
Jul 07, 2020 0.8300 0.8400 0.8300 0.8380 14,651 +0.01(+0.96%)
Jul 06, 2020 0.8000 0.8321 0.8000 0.8300 56,766 +0.03(+3.80%)
Jul 02, 2020 0.7923 0.8000 0.7900 0.7996 43,500 +0.01(+0.92%)
Jul 01, 2020 0.8100 0.8100 0.7785 0.7923 72,455 +0.01(+1.77%)
Jun 30, 2020 0.8300 0.8300 0.7604 0.7785 157,632 -0.01(-1.46%)
Jun 29, 2020 0.7500 0.8900 0.7500 0.7900 179,351 +0.01(+0.68%)
Jun 26, 2020 0.7549 0.7990 0.7549 0.7847 44,000 -0.02(-1.90%)
Jun 25, 2020 0.7948 0.8400 0.7500 0.7999 293,604 -0.04(-4.30%)
Jun 24, 2020 0.8460 0.8500 0.8200 0.8358 95,687 -0.02(-2.81%)
Jun 23, 2020 0.8642 0.9000 0.8330 0.8600 46,202 +0.01(+0.67%)
Jun 22, 2020 0.8890 0.9100 0.8420 0.8543 25,971 -0.02(-2.31%)
Jun 19, 2020 0.8700 0.8900 0.8700 0.8745 25,200 +0.01(+1.12%)
Jun 18, 2020 0.8655 0.8900 0.8473 0.8648 73,420 +0.02(+1.80%)
Jun 17, 2020 0.8500 0.8600 0.8300 0.8495 45,873 -0.02(-1.85%)
Jun 16, 2020 0.8150 0.8900 0.8150 0.8655 63,005 -0.01(-1.31%)
Jun 15, 2020 0.9000 0.9100 0.8200 0.8770 63,253 +0.02(+1.74%)
Jun 12, 2020 0.8100 0.8929 0.8100 0.8620 81,500 +0.02(+2.72%)
Jun 11, 2020 0.9300 0.9400 0.8327 0.8392 145,100 -0.07(-7.78%)
Jun 10, 2020 0.9400 0.9400 0.9100 0.9100 54,558 -0.02(-1.65%)
Jun 09, 2020 0.9500 0.9500 0.9010 0.9253 118,377 -0.02(-2.03%)
Jun 08, 2020 0.9500 0.9850 0.9300 0.9445 179,829 +0.01(+1.60%)
Jun 05, 2020 0.8900 0.9300 0.8900 0.9296 88,300 +0.04(+4.45%)
Jun 04, 2020 0.9133 0.9300 0.8825 0.8900 91,779 -0.02(-2.20%)
Jun 03, 2020 0.9100 0.9299 0.9000 0.9100 59,440 +0.01(+1.62%)
Jun 02, 2020 0.9400 0.9400 0.8800 0.8955 118,759 -0.02(-2.65%)
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.