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 13, 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 (%)
May 31, 2022 2.240 2.280 2.130 2.140 86,597 -0.08(-3.60%)
May 27, 2022 2.160 2.230 2.150 2.220 58,973 +0.10(+4.72%)
May 26, 2022 2.080 2.170 2.080 2.120 53,008 +0.02(+0.95%)
May 25, 2022 2.000 2.100 2.000 2.100 48,281 +0.10(+5.00%)
May 24, 2022 1.980 2.060 1.960 2.000 48,611 -0.01(-0.50%)
May 23, 2022 2.100 2.130 1.950 2.010 68,980 -0.07(-3.37%)
May 20, 2022 2.110 2.170 2.050 2.080 42,179 -0.02(-0.95%)
May 19, 2022 2.100 2.180 2.080 2.100 95,403 -0.03(-1.41%)
May 18, 2022 2.210 2.230 2.060 2.130 59,960 -0.11(-4.91%)
May 17, 2022 2.160 2.280 2.090 2.240 64,261 +0.15(+7.18%)
May 16, 2022 2.160 2.160 2.030 2.090 46,193 +0.01(+0.48%)
May 13, 2022 1.950 2.190 1.930 2.080 188,726 +0.13(+6.67%)
May 12, 2022 1.880 2.000 1.880 1.950 102,359 +0.01(+0.52%)
May 11, 2022 2.120 2.180 1.870 1.940 207,147 -0.17(-8.06%)
May 10, 2022 2.120 2.197 2.021 2.110 124,924 +0.00(+0.00%)
May 09, 2022 2.410 2.450 2.010 2.110 170,695 -0.34(-13.88%)
May 06, 2022 2.570 2.570 2.410 2.450 74,657 -0.12(-4.67%)
May 05, 2022 2.640 2.640 2.510 2.570 31,304 -0.08(-3.02%)
May 04, 2022 2.510 2.690 2.450 2.650 81,694 +0.15(+6.00%)
May 03, 2022 2.420 2.500 2.400 2.500 17,809 +0.08(+3.31%)
May 02, 2022 2.410 2.470 2.350 2.420 67,043 -0.02(-0.82%)
Apr 29, 2022 2.480 2.570 2.410 2.440 58,548 -0.07(-2.79%)
Apr 28, 2022 2.610 2.610 2.430 2.510 108,896 +0.02(+0.80%)
Apr 27, 2022 2.430 2.540 2.430 2.490 89,420 +0.05(+2.05%)
Apr 26, 2022 2.540 2.550 2.430 2.440 116,477 -0.12(-4.69%)
Apr 25, 2022 2.530 2.660 2.500 2.560 116,326 +0.00(+0.00%)
Apr 22, 2022 2.700 2.722 2.550 2.560 159,022 -0.15(-5.54%)
Apr 21, 2022 2.770 2.790 2.680 2.710 139,734 -0.04(-1.45%)
Apr 20, 2022 2.900 2.900 2.750 2.750 153,119 -0.17(-5.82%)
Apr 19, 2022 2.900 2.950 2.860 2.920 88,235 +0.06(+2.10%)
Apr 18, 2022 3.000 3.005 2.810 2.860 143,716 -0.14(-4.67%)
Apr 14, 2022 3.000 3.020 2.940 3.000 59,378 +0.00(+0.00%)
Apr 13, 2022 2.970 3.050 2.955 3.000 225,385 +0.04(+1.35%)
Apr 12, 2022 2.890 3.030 2.890 2.960 141,913 +0.07(+2.42%)
Apr 11, 2022 2.900 2.950 2.870 2.890 76,503 -0.03(-1.03%)
Apr 08, 2022 2.960 3.050 2.912 2.920 101,041 -0.05(-1.68%)
Apr 07, 2022 2.980 3.060 2.940 2.970 120,296 -0.04(-1.33%)
Apr 06, 2022 3.010 3.060 2.920 3.010 116,964 -0.04(-1.31%)
Apr 05, 2022 3.100 3.150 3.040 3.050 51,641 -0.05(-1.61%)
Apr 04, 2022 3.080 3.100 3.030 3.100 72,191 +0.07(+2.31%)
Apr 01, 2022 2.990 3.080 2.990 3.030 88,617 +0.04(+1.34%)
Mar 31, 2022 2.960 3.010 2.960 2.990 29,098 +0.00(+0.00%)
Mar 30, 2022 3.020 3.060 2.960 2.990 47,194 -0.03(-0.99%)
Mar 29, 2022 3.050 3.080 3.000 3.020 91,789 -0.02(-0.66%)
Mar 28, 2022 3.020 3.040 2.970 3.040 86,406 +0.03(+1.00%)
Mar 25, 2022 3.020 3.030 2.960 3.010 44,050 +0.01(+0.33%)
Mar 24, 2022 3.060 3.102 2.980 3.000 103,838 -0.06(-1.96%)
Mar 23, 2022 3.110 3.140 3.040 3.060 97,848 -0.07(-2.24%)
Mar 22, 2022 3.000 3.180 3.000 3.130 198,185 +0.12(+3.99%)
Mar 21, 2022 3.050 3.050 2.950 3.010 38,005 +0.00(+0.00%)
Mar 18, 2022 2.960 3.070 2.960 3.010 122,631 +0.03(+1.01%)
Mar 17, 2022 3.000 3.050 2.920 2.980 96,225 +0.02(+0.68%)
Mar 16, 2022 2.830 3.060 2.830 2.960 197,611 +0.20(+7.25%)
Mar 15, 2022 2.690 2.800 2.655 2.760 137,859 +0.06(+2.22%)
Mar 14, 2022 2.800 2.800 2.700 2.700 239,856 -0.13(-4.59%)
Mar 11, 2022 2.920 2.920 2.830 2.830 115,851 -0.07(-2.41%)
Mar 10, 2022 2.870 2.950 2.820 2.900 129,273 +0.03(+1.05%)
Mar 09, 2022 2.840 2.990 2.840 2.870 151,540 +0.03(+1.06%)
Mar 08, 2022 2.910 3.000 2.820 2.840 250,147 -0.08(-2.74%)
Mar 07, 2022 3.010 3.090 2.920 2.920 165,589 -0.09(-2.99%)
Mar 04, 2022 3.030 3.035 2.963 3.010 74,070 -0.06(-1.95%)
Mar 03, 2022 3.100 3.160 3.020 3.070 125,564 -0.02(-0.65%)
Mar 02, 2022 3.170 3.170 3.030 3.090 104,130 -0.08(-2.52%)
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.