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

Sify Techs Ltd ADR (NQ: SIFY )

1.230 +0.040 (+3.36%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 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 (%)
Feb 28, 2023 1.550 1.590 1.540 1.580 76,949 +0.03(+1.94%)
Feb 27, 2023 1.570 1.590 1.530 1.550 42,631 +0.00(+0.00%)
Feb 24, 2023 1.570 1.590 1.540 1.550 33,252 -0.04(-2.52%)
Feb 23, 2023 1.630 1.630 1.560 1.590 54,472 -0.02(-1.24%)
Feb 22, 2023 1.650 1.650 1.560 1.610 53,732 -0.02(-1.23%)
Feb 21, 2023 1.650 1.659 1.610 1.630 51,395 +0.01(+0.62%)
Feb 17, 2023 1.640 1.640 1.610 1.620 17,818 -0.02(-1.22%)
Feb 16, 2023 1.640 1.640 1.620 1.640 54,360 +0.00(+0.00%)
Feb 15, 2023 1.650 1.658 1.620 1.640 66,148 -0.01(-0.61%)
Feb 14, 2023 1.620 1.660 1.620 1.650 72,247 +0.03(+1.85%)
Feb 13, 2023 1.670 1.700 1.600 1.620 55,245 -0.03(-1.82%)
Feb 10, 2023 1.730 1.730 1.610 1.650 83,159 -0.08(-4.62%)
Feb 09, 2023 1.790 1.790 1.720 1.730 46,567 -0.03(-1.70%)
Feb 08, 2023 1.760 1.800 1.730 1.760 59,859 +0.01(+0.57%)
Feb 07, 2023 1.780 1.780 1.730 1.750 41,477 -0.01(-0.57%)
Feb 06, 2023 1.800 1.800 1.740 1.760 97,466 -0.02(-1.12%)
Feb 03, 2023 1.800 1.800 1.780 1.780 45,958 +0.00(+0.00%)
Feb 02, 2023 1.750 1.840 1.750 1.780 126,187 +0.05(+2.89%)
Feb 01, 2023 1.730 1.770 1.680 1.730 81,427 +0.01(+0.58%)
Jan 31, 2023 1.820 1.820 1.680 1.720 87,148 -0.01(-0.58%)
Jan 30, 2023 1.680 1.830 1.680 1.730 107,496 +0.02(+1.17%)
Jan 27, 2023 1.840 1.840 1.690 1.710 97,971 -0.12(-6.56%)
Jan 26, 2023 1.840 1.850 1.820 1.830 58,911 -0.01(-0.54%)
Jan 25, 2023 1.860 1.860 1.800 1.840 103,416 +0.00(+0.00%)
Jan 24, 2023 1.870 1.918 1.825 1.840 76,130 -0.06(-3.16%)
Jan 23, 2023 1.890 1.995 1.850 1.900 82,614 +0.00(+0.00%)
Jan 20, 2023 1.790 1.940 1.790 1.900 90,579 +0.10(+5.56%)
Jan 19, 2023 1.900 1.950 1.800 1.800 87,464 -0.15(-7.69%)
Jan 18, 2023 1.950 2.050 1.950 1.950 88,037 +0.00(+0.00%)
Jan 17, 2023 2.240 2.270 1.900 1.950 255,535 -0.29(-12.95%)
Jan 13, 2023 2.150 2.266 2.000 2.240 170,575 +0.09(+4.19%)
Jan 12, 2023 1.990 2.150 1.900 2.150 314,666 +0.26(+13.76%)
Jan 11, 2023 1.790 1.960 1.780 1.890 218,193 +0.13(+7.39%)
Jan 10, 2023 1.600 1.760 1.600 1.760 149,834 +0.20(+12.82%)
Jan 09, 2023 1.520 1.600 1.510 1.560 135,374 +0.08(+5.41%)
Jan 06, 2023 1.380 1.490 1.350 1.480 81,425 +0.11(+8.03%)
Jan 05, 2023 1.340 1.399 1.310 1.370 50,860 +0.05(+3.79%)
Jan 04, 2023 1.200 1.340 1.180 1.320 78,191 +0.12(+10.46%)
Jan 03, 2023 1.190 1.200 1.180 1.195 43,653 +0.04(+3.78%)
Dec 30, 2022 1.200 1.200 1.150 1.151 90,195 -0.04(-3.64%)
Dec 29, 2022 1.130 1.200 1.120 1.195 106,255 +0.07(+6.22%)
Dec 28, 2022 1.050 1.200 1.050 1.125 235,055 +0.07(+7.14%)
Dec 27, 2022 1.090 1.117 1.050 1.050 100,176 -0.07(-6.25%)
Dec 23, 2022 1.110 1.140 1.070 1.120 71,018 +0.02(+1.82%)
Dec 22, 2022 1.110 1.120 1.090 1.100 67,936 -0.03(-2.65%)
Dec 21, 2022 1.130 1.130 1.110 1.130 74,618 +0.00(+0.00%)
Dec 20, 2022 1.160 1.160 1.120 1.130 118,379 -0.03(-2.59%)
Dec 19, 2022 1.190 1.200 1.150 1.160 133,913 -0.04(-3.33%)
Dec 16, 2022 1.200 1.210 1.190 1.200 274,922 -0.01(-0.83%)
Dec 15, 2022 1.240 1.240 1.200 1.210 52,989 -0.03(-2.42%)
Dec 14, 2022 1.260 1.270 1.240 1.240 86,287 -0.03(-2.36%)
Dec 13, 2022 1.310 1.310 1.260 1.270 123,812 -0.04(-3.05%)
Dec 12, 2022 1.350 1.350 1.300 1.310 53,119 -0.03(-2.24%)
Dec 09, 2022 1.350 1.360 1.340 1.340 20,344 -0.01(-0.74%)
Dec 08, 2022 1.350 1.359 1.330 1.350 67,320 -0.01(-0.74%)
Dec 07, 2022 1.330 1.380 1.330 1.360 37,569 +0.02(+1.49%)
Dec 06, 2022 1.370 1.370 1.340 1.340 39,749 -0.04(-2.90%)
Dec 05, 2022 1.380 1.400 1.370 1.380 48,152 +0.00(+0.00%)
Dec 02, 2022 1.350 1.390 1.340 1.380 166,452 +0.02(+1.47%)
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.