Sify Techs Ltd Ads (NQ: SIFY )

3.680 USD -0.030 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 3.650 3.750 3.620 3.680 808,843 -0.03(-0.81%)
Jun 17, 2021 3.670 3.770 3.630 3.710 196,148 +0.04(+1.09%)
Jun 16, 2021 3.710 3.797 3.600 3.670 309,649 +0.01(+0.27%)
Jun 15, 2021 3.680 3.800 3.550 3.660 622,471 -0.05(-1.35%)
Jun 14, 2021 3.830 3.890 3.620 3.710 586,704 -0.06(-1.59%)
Jun 11, 2021 3.500 3.800 3.500 3.770 677,389 +0.30(+8.65%)
Jun 10, 2021 3.460 3.490 3.380 3.470 194,633 +0.05(+1.46%)
Jun 09, 2021 3.530 3.590 3.420 3.420 375,173 -0.12(-3.39%)
Jun 08, 2021 3.500 3.570 3.400 3.540 368,287 +0.07(+2.02%)
Jun 07, 2021 3.440 3.500 3.370 3.470 246,211 +0.06(+1.76%)
Jun 04, 2021 3.424 3.535 3.360 3.410 257,985 -0.01(-0.29%)
Jun 03, 2021 3.400 3.440 3.280 3.420 264,980 +0.05(+1.48%)
Jun 02, 2021 3.500 3.500 3.300 3.370 366,391 -0.13(-3.71%)
Jun 01, 2021 3.260 3.540 3.250 3.500 378,280 +0.28(+8.70%)
May 28, 2021 3.240 3.310 3.190 3.220 232,175 -0.01(-0.31%)
May 27, 2021 3.140 3.240 3.085 3.230 157,554 +0.10(+3.19%)
May 26, 2021 3.070 3.140 3.010 3.130 125,312 +0.10(+3.30%)
May 25, 2021 3.150 3.250 3.020 3.030 206,996 -0.15(-4.72%)
May 24, 2021 3.250 3.290 3.150 3.180 262,554 -0.08(-2.45%)
May 21, 2021 3.220 3.370 3.220 3.260 233,417 +0.04(+1.24%)
May 20, 2021 3.180 3.280 3.150 3.220 188,795 +0.07(+2.22%)
May 19, 2021 3.140 3.250 3.100 3.150 316,578 -0.14(-4.26%)
May 18, 2021 3.080 3.350 3.050 3.290 531,118 +0.25(+8.22%)
May 17, 2021 3.090 3.090 2.970 3.040 191,974 -0.04(-1.30%)
May 14, 2021 2.970 3.100 2.900 3.080 375,676 +0.19(+6.57%)
May 13, 2021 2.940 3.090 2.850 2.890 502,032 -0.04(-1.37%)
May 12, 2021 3.100 3.100 2.900 2.930 427,782 -0.14(-4.56%)
May 11, 2021 2.830 3.110 2.821 3.070 448,355 +0.07(+2.33%)
May 10, 2021 3.000 3.120 2.840 3.000 689,890 -0.01(-0.33%)
May 07, 2021 2.780 3.080 2.776 3.010 648,263 +0.18(+6.36%)
May 06, 2021 2.800 2.870 2.680 2.830 469,845 +0.01(+0.35%)
May 05, 2021 2.920 2.930 2.800 2.820 190,918 -0.07(-2.42%)
May 04, 2021 2.780 2.890 2.610 2.890 480,673 +0.11(+3.96%)
May 03, 2021 2.910 2.910 2.720 2.780 359,515 -0.02(-0.71%)
Apr 30, 2021 2.950 2.990 2.800 2.800 387,800 -0.12(-4.11%)
Apr 29, 2021 3.030 3.030 2.850 2.920 271,706 -0.04(-1.35%)
Apr 28, 2021 2.970 2.990 2.940 2.960 172,007 +0.01(+0.34%)
Apr 27, 2021 3.080 3.100 2.940 2.950 181,439 -0.10(-3.28%)
Apr 26, 2021 3.000 3.080 2.950 3.050 265,928 +0.04(+1.33%)
Apr 23, 2021 2.880 3.050 2.855 3.010 273,400 +0.15(+5.24%)
Apr 22, 2021 2.930 3.000 2.820 2.860 340,550 -0.10(-3.38%)
Apr 21, 2021 2.790 2.960 2.730 2.960 261,550 +0.17(+6.09%)
Apr 20, 2021 2.950 2.960 2.730 2.790 552,894 -0.18(-6.06%)
Apr 19, 2021 3.000 3.060 2.910 2.970 426,092 -0.10(-3.26%)
Apr 16, 2021 3.030 3.120 2.900 3.070 408,300 +0.00(+0.00%)
Apr 15, 2021 3.150 3.180 2.940 3.070 752,382 -0.06(-1.92%)
Apr 14, 2021 3.220 3.270 3.070 3.130 479,587 -0.13(-3.99%)
Apr 13, 2021 3.200 3.440 3.190 3.260 433,599 +0.07(+2.19%)
Apr 12, 2021 3.700 3.740 3.160 3.190 835,017 -0.57(-15.16%)
Apr 09, 2021 3.570 3.770 3.530 3.760 954,000 +0.14(+3.87%)
Apr 08, 2021 3.470 3.650 3.380 3.620 479,245 +0.17(+4.93%)
Apr 07, 2021 3.550 3.550 3.410 3.450 293,484 -0.08(-2.27%)
Apr 06, 2021 3.390 3.600 3.350 3.530 471,208 +0.09(+2.62%)
Apr 05, 2021 3.660 3.670 3.420 3.440 319,710 -0.16(-4.44%)
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.