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

Sify Techs Ltd ADR (NQ: SIFY )

1.220 +0.030 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 29, 2022 2.250 2.350 2.250 2.270 95,646 +0.03(+1.34%)
Jul 28, 2022 2.250 2.300 2.240 2.240 35,662 -0.02(-0.88%)
Jul 27, 2022 2.240 2.290 2.215 2.260 42,256 +0.02(+0.89%)
Jul 26, 2022 2.160 2.250 2.160 2.240 17,433 +0.08(+3.70%)
Jul 25, 2022 2.200 2.220 2.140 2.160 25,344 -0.05(-2.26%)
Jul 22, 2022 2.260 2.350 2.120 2.210 104,348 -0.09(-3.91%)
Jul 21, 2022 2.250 2.340 2.150 2.300 116,896 +0.18(+8.49%)
Jul 20, 2022 2.050 2.344 2.050 2.120 157,726 +0.06(+2.91%)
Jul 19, 2022 2.060 2.100 2.050 2.060 64,554 +0.01(+0.49%)
Jul 18, 2022 2.070 2.070 2.030 2.050 57,497 +0.02(+0.99%)
Jul 15, 2022 2.060 2.070 2.030 2.030 28,123 -0.01(-0.49%)
Jul 14, 2022 2.000 2.070 2.000 2.040 16,646 -0.03(-1.44%)
Jul 13, 2022 2.020 2.070 2.010 2.070 23,763 +0.04(+1.97%)
Jul 12, 2022 2.020 2.062 2.020 2.030 21,706 -0.01(-0.49%)
Jul 11, 2022 2.030 2.080 2.010 2.040 19,008 +0.00(+0.00%)
Jul 08, 2022 1.990 2.060 1.990 2.040 59,525 +0.01(+0.49%)
Jul 07, 2022 1.980 2.050 1.980 2.030 80,101 +0.07(+3.57%)
Jul 06, 2022 1.960 1.990 1.950 1.960 16,151 -0.01(-0.51%)
Jul 05, 2022 1.920 1.980 1.910 1.970 24,081 +0.06(+3.14%)
Jul 01, 2022 1.920 1.950 1.900 1.910 30,612 -0.04(-2.05%)
Jun 30, 2022 1.970 2.038 1.900 1.950 82,088 -0.02(-1.02%)
Jun 29, 2022 2.010 2.088 1.950 1.970 63,316 -0.05(-2.48%)
Jun 28, 2022 2.120 2.131 2.020 2.020 30,834 -0.10(-4.72%)
Jun 27, 2022 2.110 2.130 2.070 2.120 52,315 +0.03(+1.44%)
Jun 24, 2022 2.040 2.100 2.020 2.090 95,906 +0.11(+5.56%)
Jun 23, 2022 2.000 2.030 1.950 1.980 22,723 +0.03(+1.54%)
Jun 22, 2022 2.000 2.040 1.940 1.950 52,272 -0.05(-2.50%)
Jun 21, 2022 2.000 2.070 1.990 2.000 38,770 +0.06(+3.09%)
Jun 17, 2022 1.910 1.970 1.910 1.940 55,413 +0.07(+3.74%)
Jun 16, 2022 2.050 2.050 1.870 1.870 168,828 -0.18(-8.78%)
Jun 15, 2022 2.040 2.130 2.040 2.050 44,819 +0.02(+0.99%)
Jun 14, 2022 2.070 2.100 2.020 2.030 62,780 -0.03(-1.46%)
Jun 13, 2022 2.160 2.170 2.050 2.060 46,261 -0.14(-6.36%)
Jun 10, 2022 2.260 2.260 2.140 2.200 34,295 -0.05(-2.22%)
Jun 09, 2022 2.240 2.280 2.220 2.250 35,488 -0.01(-0.44%)
Jun 08, 2022 2.210 2.290 2.210 2.260 60,939 +0.00(+0.00%)
Jun 07, 2022 2.210 2.260 2.180 2.260 66,399 +0.04(+1.80%)
Jun 06, 2022 2.230 2.250 2.200 2.220 45,499 +0.00(+0.00%)
Jun 03, 2022 2.230 2.260 2.190 2.220 57,547 -0.03(-1.33%)
Jun 02, 2022 2.220 2.290 2.200 2.250 75,882 +0.05(+2.27%)
Jun 01, 2022 2.210 2.230 2.150 2.200 59,590 +0.06(+2.80%)
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%)
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.