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 (%)
Oct 29, 2021 3.510 3.650 3.480 3.560 333,643 +0.13(+3.79%)
Oct 28, 2021 3.420 3.480 3.377 3.430 151,650 +0.03(+0.88%)
Oct 27, 2021 3.600 3.650 3.390 3.400 218,544 -0.17(-4.76%)
Oct 26, 2021 3.450 3.570 338,410 +0.16(+4.69%)
Oct 25, 2021 3.350 3.450 3.350 3.410 119,167 +0.06(+1.79%)
Oct 22, 2021 3.480 3.480 3.240 3.350 255,797 -0.10(-2.90%)
Oct 21, 2021 3.530 3.640 3.410 3.450 210,733 -0.12(-3.36%)
Oct 20, 2021 3.570 3.650 3.530 3.570 141,601 +0.04(+1.13%)
Oct 19, 2021 3.490 3.580 3.450 3.530 163,845 +0.06(+1.73%)
Oct 18, 2021 3.510 3.530 3.440 3.470 167,794 -0.07(-1.98%)
Oct 15, 2021 3.750 3.775 3.510 3.540 228,736 -0.16(-4.32%)
Oct 14, 2021 3.590 3.880 3.580 3.700 961,904 +0.17(+4.82%)
Oct 13, 2021 3.460 3.540 3.410 3.530 123,787 +0.11(+3.22%)
Oct 12, 2021 3.380 3.470 3.360 3.420 183,188 +0.04(+1.18%)
Oct 11, 2021 3.290 3.530 3.270 3.380 167,369 +0.11(+3.36%)
Oct 08, 2021 3.340 3.380 3.270 3.270 65,766 -0.04(-1.21%)
Oct 07, 2021 3.300 3.360 3.270 3.310 91,293 +0.06(+1.85%)
Oct 06, 2021 3.270 3.320 3.200 3.250 122,622 -0.10(-2.99%)
Oct 05, 2021 3.310 3.420 3.310 3.350 114,690 +0.03(+0.90%)
Oct 04, 2021 3.380 3.390 3.260 3.320 182,291 -0.10(-2.92%)
Oct 01, 2021 3.410 3.457 3.360 3.420 58,316 +0.04(+1.18%)
Sep 30, 2021 3.420 3.450 3.360 3.380 81,621 -0.04(-1.17%)
Sep 29, 2021 3.550 3.550 3.370 3.420 150,793 -0.07(-2.01%)
Sep 28, 2021 3.480 3.520 3.400 3.490 182,830 -0.01(-0.29%)
Sep 27, 2021 3.440 3.510 3.370 3.500 141,118 +0.03(+0.86%)
Sep 24, 2021 3.430 3.490 3.380 3.470 158,178 +0.01(+0.29%)
Sep 23, 2021 3.370 3.490 3.370 3.460 173,195 +0.11(+3.28%)
Sep 22, 2021 3.230 3.350 3.220 3.350 115,275 +0.13(+4.04%)
Sep 21, 2021 3.170 3.235 3.160 3.220 131,927 +0.08(+2.55%)
Sep 20, 2021 3.280 3.310 3.090 3.140 259,337 -0.18(-5.42%)
Sep 17, 2021 3.330 3.360 3.250 3.320 788,717 +0.01(+0.30%)
Sep 16, 2021 3.400 3.400 3.240 3.310 238,673 -0.05(-1.49%)
Sep 15, 2021 3.390 3.390 3.230 3.360 328,818 -0.02(-0.59%)
Sep 14, 2021 3.490 3.550 3.330 3.380 226,570 -0.05(-1.46%)
Sep 13, 2021 3.790 3.790 3.350 3.430 627,176 -0.40(-10.44%)
Sep 10, 2021 3.910 3.910 3.760 3.830 198,017 +0.01(+0.26%)
Sep 09, 2021 3.740 3.850 3.690 3.820 265,768 +0.10(+2.69%)
Sep 08, 2021 3.880 3.880 3.650 3.720 210,889 -0.20(-5.10%)
Sep 07, 2021 3.850 4.000 3.840 3.920 427,401 +0.10(+2.62%)
Sep 03, 2021 3.760 3.829 3.724 3.820 140,626 +0.06(+1.60%)
Sep 02, 2021 3.710 3.820 3.665 3.760 195,034 +0.07(+1.90%)
Sep 01, 2021 3.650 3.750 3.600 3.690 168,803 +0.04(+1.10%)
Aug 31, 2021 3.680 3.700 3.561 3.650 135,848 +0.03(+0.83%)
Aug 30, 2021 3.480 3.640 3.480 3.620 205,624 +0.16(+4.62%)
Aug 27, 2021 3.600 3.600 3.430 3.460 197,236 -0.14(-3.89%)
Aug 26, 2021 3.660 3.750 3.545 3.600 171,896 -0.08(-2.17%)
Aug 25, 2021 3.660 3.700 3.530 3.680 175,715 +0.07(+1.94%)
Aug 24, 2021 3.400 3.640 3.390 3.610 216,462 +0.24(+7.12%)
Aug 23, 2021 3.260 3.370 3.260 3.370 193,703 +0.16(+4.98%)
Aug 20, 2021 3.210 3.320 3.200 3.210 139,674 +0.02(+0.63%)
Aug 19, 2021 3.340 3.340 3.130 3.190 453,956 -0.15(-4.49%)
Aug 18, 2021 3.320 3.460 3.315 3.340 202,421 +0.00(+0.00%)
Aug 17, 2021 3.470 3.500 3.320 3.340 292,076 -0.22(-6.18%)
Aug 16, 2021 3.630 3.630 3.460 3.560 271,316 -0.13(-3.52%)
Aug 13, 2021 3.800 3.800 3.650 3.690 160,635 -0.13(-3.40%)
Aug 12, 2021 3.660 3.820 3.570 3.820 290,948 +0.14(+3.80%)
Aug 11, 2021 3.740 3.740 3.580 3.680 219,379 +0.02(+0.55%)
Aug 10, 2021 4.050 4.050 3.602 3.660 654,273 -0.33(-8.27%)
Aug 09, 2021 4.000 4.190 3.851 3.990 637,168 +0.02(+0.50%)
Aug 06, 2021 3.880 4.160 3.650 3.970 1,889,932 +0.11(+2.85%)
Aug 05, 2021 3.610 3.880 3.550 3.860 710,825 +0.30(+8.43%)
Aug 04, 2021 3.570 3.650 3.500 3.560 217,904 -0.00(-0.14%)
Aug 03, 2021 3.400 3.570 3.330 3.565 244,578 +0.15(+4.55%)
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.