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 3, 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 (%)
Sep 30, 2019 1.386 1.410 1.368 1.410 63,405 +0.05(+3.68%)
Sep 27, 2019 1.354 1.360 1.310 1.360 5,400 +0.03(+2.63%)
Sep 26, 2019 1.330 1.330 1.311 1.325 2,542 -0.00(-0.36%)
Sep 25, 2019 1.340 1.340 1.291 1.330 25,364 -0.02(-1.34%)
Sep 24, 2019 1.400 1.400 1.340 1.348 17,581 -0.04(-3.01%)
Sep 23, 2019 1.350 1.390 1.340 1.390 14,558 +0.05(+3.38%)
Sep 20, 2019 1.280 1.400 1.280 1.345 67,300 +0.05(+4.23%)
Sep 19, 2019 1.320 1.334 1.280 1.290 24,700 -0.03(-2.27%)
Sep 18, 2019 1.330 1.350 1.300 1.320 3,879 +0.00(+0.19%)
Sep 17, 2019 1.320 1.339 1.286 1.317 12,384 -0.02(-1.50%)
Sep 16, 2019 1.380 1.380 1.330 1.337 14,387 -0.03(-2.37%)
Sep 13, 2019 1.380 1.404 1.360 1.370 26,300 +0.01(+0.74%)
Sep 12, 2019 1.400 1.400 1.360 1.360 19,107 -0.02(-1.18%)
Sep 11, 2019 1.360 1.400 1.360 1.376 42,765 +0.03(+1.95%)
Sep 10, 2019 1.320 1.360 1.320 1.350 28,017 +0.03(+2.27%)
Sep 09, 2019 1.310 1.329 1.290 1.320 14,162 +0.03(+2.50%)
Sep 06, 2019 1.290 1.330 1.270 1.288 11,100 +0.03(+2.21%)
Sep 05, 2019 1.290 1.300 1.250 1.260 8,478 +0.00(+0.00%)
Sep 04, 2019 1.250 1.350 1.248 1.260 13,177 +0.02(+1.61%)
Sep 03, 2019 1.230 1.250 1.230 1.240 4,958 -0.01(-0.78%)
Aug 30, 2019 1.260 1.260 1.237 1.250 12,000 +0.01(+0.70%)
Aug 29, 2019 1.260 1.260 1.240 1.241 4,190 +0.00(+0.09%)
Aug 28, 2019 1.230 1.260 1.220 1.240 21,319 +0.03(+2.48%)
Aug 27, 2019 1.210 1.260 1.210 1.210 12,181 -0.02(-1.63%)
Aug 26, 2019 1.220 1.300 1.200 1.230 41,900 -0.01(-0.95%)
Aug 23, 2019 1.250 1.270 1.240 1.242 60,700 -0.02(-1.44%)
Aug 22, 2019 1.280 1.280 1.260 1.260 3,457 +0.01(+0.80%)
Aug 21, 2019 1.260 1.300 1.250 1.250 56,336 -0.02(-1.57%)
Aug 20, 2019 1.260 1.290 1.260 1.270 6,458 +0.00(+0.00%)
Aug 19, 2019 1.290 1.310 1.250 1.270 51,876 -0.04(-3.05%)
Aug 16, 2019 1.300 1.310 1.290 1.310 9,700 +0.02(+1.55%)
Aug 15, 2019 1.270 1.310 1.260 1.290 5,646 +0.01(+0.78%)
Aug 14, 2019 1.310 1.310 1.260 1.280 30,243 -0.03(-2.03%)
Aug 13, 2019 1.318 1.357 1.290 1.306 24,356 -0.00(-0.27%)
Aug 12, 2019 1.320 1.330 1.290 1.310 75,358 -0.01(-0.76%)
Aug 09, 2019 1.320 1.340 1.300 1.320 57,100 -0.03(-2.22%)
Aug 08, 2019 1.340 1.366 1.340 1.350 12,725 +0.04(+3.05%)
Aug 07, 2019 1.300 1.340 1.296 1.310 41,811 +0.00(+0.00%)
Aug 06, 2019 1.300 1.350 1.300 1.310 20,605 +0.00(+0.00%)
Aug 05, 2019 1.330 1.330 1.300 1.310 89,372 -0.03(-2.12%)
Aug 02, 2019 1.370 1.375 1.320 1.338 68,000 -0.03(-2.50%)
Aug 01, 2019 1.380 1.400 1.370 1.373 41,272 -0.01(-0.53%)
Jul 31, 2019 1.410 1.420 1.370 1.380 21,847 -0.04(-2.82%)
Jul 30, 2019 1.390 1.455 1.390 1.420 45,387 +0.04(+2.90%)
Jul 29, 2019 1.390 1.450 1.380 1.380 31,162 -0.01(-0.84%)
Jul 26, 2019 1.390 1.400 1.370 1.392 28,900 +0.00(+0.13%)
Jul 25, 2019 1.430 1.450 1.365 1.390 63,724 -0.04(-2.80%)
Jul 24, 2019 1.490 1.493 1.400 1.430 49,503 -0.01(-0.69%)
Jul 23, 2019 1.440 1.449 1.430 1.440 42,629 +0.00(+0.00%)
Jul 22, 2019 1.490 1.526 1.430 1.440 55,600 -0.03(-2.04%)
Jul 19, 2019 1.520 1.520 1.422 1.470 121,300 -0.09(-5.77%)
Jul 18, 2019 1.530 1.650 1.460 1.560 728,760 +0.03(+2.17%)
Jul 17, 2019 1.500 1.550 1.480 1.527 38,036 +0.02(+1.18%)
Jul 16, 2019 1.500 1.510 1.483 1.509 88,339 +0.00(+0.27%)
Jul 15, 2019 1.440 1.570 1.410 1.505 122,498 +0.09(+6.51%)
Jul 12, 2019 1.400 1.430 1.380 1.413 19,300 +0.01(+0.93%)
Jul 11, 2019 1.410 1.420 1.385 1.400 23,225 -0.01(-0.71%)
Jul 10, 2019 1.400 1.410 1.370 1.410 12,131 +0.04(+2.92%)
Jul 09, 2019 1.400 1.410 1.370 1.370 5,391 -0.03(-2.14%)
Jul 08, 2019 1.380 1.410 1.380 1.400 18,945 +0.00(+0.00%)
Jul 05, 2019 1.410 1.410 1.370 1.400 7,400 +0.00(+0.01%)
Jul 03, 2019 1.385 1.400 1.380 1.400 2,300 +0.03(+1.87%)
Jul 02, 2019 1.390 1.390 1.371 1.374 5,038 -0.01(-0.42%)
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.