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

Sify Techs Ltd ADR (NQ: SIFY )

1.190 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
Dec 29, 2023 1.820 1.940 1.820 1.865 76,048 +0.02(+1.36%)
Dec 28, 2023 1.800 1.900 1.800 1.840 93,963 +0.05(+2.79%)
Dec 27, 2023 1.840 1.849 1.790 1.790 76,513 -0.05(-2.72%)
Dec 26, 2023 1.800 1.900 1.800 1.840 59,812 -0.01(-0.54%)
Dec 22, 2023 1.900 1.960 1.850 1.850 69,647 -0.05(-2.63%)
Dec 21, 2023 1.870 1.977 1.850 1.900 102,923 +0.03(+1.60%)
Dec 20, 2023 1.840 1.970 1.814 1.870 142,706 +0.03(+1.63%)
Dec 19, 2023 1.890 2.050 1.780 1.840 355,803 -0.05(-2.65%)
Dec 18, 2023 1.750 1.950 1.740 1.890 145,007 +0.14(+8.00%)
Dec 15, 2023 1.750 1.780 1.710 1.750 64,872 +0.00(+0.00%)
Dec 14, 2023 1.650 1.795 1.650 1.750 165,731 +0.14(+8.70%)
Dec 13, 2023 1.600 1.650 1.600 1.610 76,560 +0.01(+0.63%)
Dec 12, 2023 1.600 1.640 1.590 1.600 48,530 -0.02(-1.54%)
Dec 11, 2023 1.630 1.650 1.570 1.625 35,637 -0.03(-2.11%)
Dec 08, 2023 1.590 1.700 1.562 1.660 30,142 +0.07(+4.40%)
Dec 07, 2023 1.600 1.650 1.560 1.590 34,323 -0.02(-1.24%)
Dec 06, 2023 1.600 1.700 1.590 1.610 65,042 -0.02(-1.23%)
Dec 05, 2023 1.720 1.720 1.560 1.630 88,500 -0.06(-3.55%)
Dec 04, 2023 1.500 1.700 1.500 1.690 80,311 +0.18(+11.92%)
Dec 01, 2023 1.510 1.520 1.450 1.510 48,695 +0.06(+4.14%)
Nov 30, 2023 1.500 1.550 1.450 1.450 62,880 -0.05(-3.33%)
Nov 29, 2023 1.600 1.600 1.500 1.500 40,970 -0.11(-6.83%)
Nov 28, 2023 1.550 1.630 1.520 1.610 62,227 +0.03(+2.04%)
Nov 27, 2023 1.580 1.600 1.500 1.578 38,538 -0.02(-1.39%)
Nov 24, 2023 1.570 1.600 1.510 1.600 26,201 +0.00(+0.00%)
Nov 22, 2023 1.510 1.600 1.510 1.600 22,678 +0.06(+3.90%)
Nov 21, 2023 1.490 1.562 1.480 1.540 30,657 -0.01(-0.65%)
Nov 20, 2023 1.590 1.640 1.540 1.550 48,278 -0.02(-1.27%)
Nov 17, 2023 1.550 1.600 1.500 1.570 56,134 +0.00(+0.00%)
Nov 16, 2023 1.580 1.599 1.520 1.570 26,452 +0.04(+2.61%)
Nov 15, 2023 1.520 1.600 1.470 1.530 55,983 +0.03(+2.00%)
Nov 14, 2023 1.480 1.540 1.400 1.500 89,622 +0.12(+8.70%)
Nov 13, 2023 1.460 1.520 1.280 1.380 185,160 -0.08(-5.48%)
Nov 10, 2023 1.450 1.610 1.440 1.460 101,287 -0.02(-1.35%)
Nov 09, 2023 1.510 1.630 1.460 1.480 72,309 +0.00(+0.00%)
Nov 08, 2023 1.600 1.630 1.470 1.480 57,822 -0.10(-6.33%)
Nov 07, 2023 1.660 1.700 1.580 1.580 35,552 -0.04(-2.47%)
Nov 06, 2023 1.660 1.690 1.581 1.620 20,493 +0.00(+0.00%)
Nov 03, 2023 1.630 1.710 1.600 1.620 56,533 -0.01(-0.61%)
Nov 02, 2023 1.560 1.640 1.550 1.630 57,763 +0.11(+7.24%)
Nov 01, 2023 1.500 1.550 1.480 1.520 24,894 +0.02(+1.33%)
Oct 31, 2023 1.510 1.550 1.450 1.500 39,646 -0.02(-1.32%)
Oct 30, 2023 1.500 1.550 1.474 1.520 43,808 +0.07(+4.83%)
Oct 27, 2023 1.450 1.535 1.400 1.450 69,900 -0.04(-2.68%)
Oct 26, 2023 1.490 1.560 1.420 1.490 145,070 +0.00(+0.00%)
Oct 25, 2023 1.510 1.540 1.470 1.490 64,880 -0.09(-5.70%)
Oct 24, 2023 1.520 1.650 1.520 1.580 58,597 +0.04(+2.60%)
Oct 23, 2023 1.570 1.570 1.500 1.540 92,839 -0.05(-3.14%)
Oct 20, 2023 1.640 1.640 1.540 1.590 102,043 -0.05(-3.05%)
Oct 19, 2023 1.620 1.700 1.610 1.640 113,799 +0.02(+1.23%)
Oct 18, 2023 1.700 1.719 1.620 1.620 47,893 -0.11(-6.36%)
Oct 17, 2023 1.620 1.750 1.610 1.730 106,429 +0.09(+5.49%)
Oct 16, 2023 1.670 1.700 1.605 1.640 72,913 -0.03(-1.80%)
Oct 13, 2023 1.740 1.770 1.610 1.670 65,944 -0.03(-1.76%)
Oct 12, 2023 1.740 1.770 1.670 1.700 63,793 -0.03(-1.73%)
Oct 11, 2023 1.710 1.790 1.700 1.730 45,727 +0.05(+2.98%)
Oct 10, 2023 1.700 1.740 1.610 1.680 145,340 +0.00(+0.00%)
Oct 09, 2023 1.660 1.750 1.610 1.680 168,518 -0.05(-2.89%)
Oct 06, 2023 1.700 1.750 1.680 1.730 72,179 +0.02(+1.17%)
Oct 05, 2023 1.770 1.770 1.660 1.710 89,218 -0.06(-3.39%)
Oct 04, 2023 1.740 1.770 1.680 1.770 39,874 +0.09(+5.36%)
Oct 03, 2023 1.820 1.870 1.650 1.680 106,422 -0.16(-8.70%)
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.