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

Sify Techs Ltd ADR (NQ: SIFY )

1.270 +0.020 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2023 2.390 2.540 2.300 2.390 559,540 +0.15(+6.70%)
Jul 28, 2023 2.140 2.240 2.120 2.240 413,883 +0.14(+6.67%)
Jul 27, 2023 2.100 2.240 2.060 2.100 275,276 +0.05(+2.44%)
Jul 26, 2023 2.080 2.130 2.000 2.050 203,154 +0.00(+0.00%)
Jul 25, 2023 2.070 2.190 1.970 2.050 486,321 +0.08(+4.06%)
Jul 24, 2023 2.400 2.420 1.970 1.970 719,948 -0.42(-17.57%)
Jul 21, 2023 2.450 2.690 2.360 2.390 706,053 +0.04(+1.70%)
Jul 20, 2023 2.800 2.800 2.324 2.350 871,727 -0.50(-17.54%)
Jul 19, 2023 3.110 3.140 2.830 2.850 668,452 -0.12(-4.04%)
Jul 18, 2023 3.200 3.370 2.500 2.970 1,451,020 -0.12(-3.88%)
Jul 17, 2023 2.750 3.190 2.625 3.090 1,053,318 +0.38(+14.02%)
Jul 14, 2023 2.850 2.860 2.560 2.710 639,892 -0.04(-1.45%)
Jul 13, 2023 2.280 2.850 2.235 2.750 1,429,870 +0.57(+26.15%)
Jul 12, 2023 2.300 2.300 2.150 2.180 142,758 -0.01(-0.46%)
Jul 11, 2023 2.100 2.340 2.030 2.190 251,221 +0.14(+6.83%)
Jul 10, 2023 2.000 2.130 1.910 2.050 224,809 +0.10(+5.13%)
Jul 07, 2023 2.000 2.090 1.840 1.950 247,366 +0.01(+0.52%)
Jul 06, 2023 2.170 2.190 1.790 1.940 455,847 -0.26(-11.82%)
Jul 05, 2023 2.150 2.470 2.141 2.200 681,268 +0.03(+1.38%)
Jul 03, 2023 1.950 2.200 1.920 2.170 351,537 +0.29(+15.43%)
Jun 30, 2023 1.770 1.980 1.750 1.880 310,024 +0.13(+7.43%)
Jun 29, 2023 1.660 1.770 1.660 1.750 61,133 +0.09(+5.42%)
Jun 28, 2023 1.590 1.710 1.580 1.660 137,106 -0.01(-0.30%)
Jun 27, 2023 1.730 1.730 1.660 1.665 64,527 -0.06(-3.76%)
Jun 26, 2023 1.820 1.820 1.600 1.730 209,760 -0.11(-5.98%)
Jun 23, 2023 1.770 1.920 1.650 1.840 521,320 +0.09(+5.14%)
Jun 22, 2023 1.370 1.880 1.370 1.750 904,178 +0.38(+27.27%)
Jun 21, 2023 1.390 1.400 1.370 1.375 21,168 -0.01(-1.08%)
Jun 20, 2023 1.410 1.420 1.379 1.390 54,166 -0.02(-1.42%)
Jun 16, 2023 1.440 1.450 1.370 1.410 44,576 -0.04(-2.76%)
Jun 15, 2023 1.410 1.460 1.390 1.450 88,329 +0.04(+2.84%)
Jun 14, 2023 1.430 1.450 1.389 1.410 68,667 -0.03(-2.08%)
Jun 13, 2023 1.370 1.440 1.350 1.440 71,783 +0.11(+8.27%)
Jun 12, 2023 1.350 1.383 1.330 1.330 83,594 -0.03(-2.21%)
Jun 09, 2023 1.420 1.440 1.320 1.360 87,529 -0.06(-4.23%)
Jun 08, 2023 1.420 1.430 1.396 1.420 43,679 +0.01(+0.71%)
Jun 07, 2023 1.460 1.498 1.380 1.410 54,336 -0.04(-2.76%)
Jun 06, 2023 1.350 1.480 1.350 1.450 66,978 +0.10(+7.41%)
Jun 05, 2023 1.480 1.500 1.310 1.350 130,212 -0.12(-8.16%)
Jun 02, 2023 1.460 1.500 1.450 1.470 83,257 +0.02(+1.38%)
Jun 01, 2023 1.410 1.460 1.380 1.450 157,076 +0.04(+2.84%)
May 31, 2023 1.380 1.500 1.380 1.410 188,288 +0.03(+2.17%)
May 30, 2023 1.680 1.890 1.333 1.380 903,032 -0.20(-12.66%)
May 26, 2023 1.300 1.610 1.270 1.580 564,062 +0.29(+22.48%)
May 25, 2023 1.310 1.350 1.260 1.290 184,511 +0.05(+4.03%)
May 24, 2023 1.320 1.380 1.220 1.240 81,390 -0.09(-6.77%)
May 23, 2023 1.220 1.350 1.200 1.330 121,102 +0.09(+7.26%)
May 22, 2023 1.250 1.250 1.210 1.240 25,167 -0.01(-0.40%)
May 19, 2023 1.190 1.250 1.180 1.245 98,571 +0.08(+6.41%)
May 18, 2023 1.130 1.190 1.120 1.170 63,840 +0.04(+3.55%)
May 17, 2023 1.110 1.150 1.090 1.130 85,576 +0.01(+1.34%)
May 16, 2023 1.170 1.190 1.065 1.115 160,147 -0.04(-3.88%)
May 15, 2023 1.210 1.230 1.150 1.160 57,619 -0.04(-3.33%)
May 12, 2023 1.220 1.230 1.160 1.200 98,598 +0.00(+0.00%)
May 11, 2023 1.240 1.250 1.200 1.200 32,684 -0.04(-2.83%)
May 10, 2023 1.220 1.250 1.210 1.235 60,491 +0.01(+0.41%)
May 09, 2023 1.220 1.240 1.200 1.230 62,721 -0.01(-0.81%)
May 08, 2023 1.280 1.290 1.220 1.240 51,363 -0.03(-2.75%)
May 05, 2023 1.260 1.280 1.240 1.275 37,068 +0.03(+2.82%)
May 04, 2023 1.220 1.258 1.220 1.240 27,107 +0.02(+1.64%)
May 03, 2023 1.240 1.280 1.210 1.220 83,446 -0.01(-0.81%)
May 02, 2023 1.250 1.270 1.230 1.230 39,502 -0.03(-2.38%)
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.