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 (%)
Aug 31, 2022 2.080 2.170 2.060 2.130 26,767 +0.09(+4.41%)
Aug 30, 2022 2.050 2.130 2.000 2.040 74,687 +0.00(+0.00%)
Aug 29, 2022 2.100 2.190 2.040 2.040 101,449 -0.07(-3.32%)
Aug 26, 2022 2.200 2.240 2.110 2.110 69,024 -0.11(-4.95%)
Aug 25, 2022 2.210 2.270 2.200 2.220 37,120 -0.00(-0.00%)
Aug 24, 2022 2.280 2.280 2.210 2.220 25,052 +0.02(+0.91%)
Aug 23, 2022 2.170 2.240 2.170 2.200 19,637 +0.01(+0.46%)
Aug 22, 2022 2.230 2.239 2.150 2.190 44,187 -0.08(-3.52%)
Aug 19, 2022 2.250 2.320 2.230 2.270 73,114 -0.02(-0.87%)
Aug 18, 2022 2.270 2.340 2.270 2.290 32,239 -0.00(-0.22%)
Aug 17, 2022 2.410 2.430 2.295 2.295 67,176 -0.12(-4.77%)
Aug 16, 2022 2.420 2.440 2.390 2.410 34,410 -0.01(-0.41%)
Aug 15, 2022 2.380 2.460 2.350 2.420 95,857 +0.06(+2.54%)
Aug 12, 2022 2.290 2.380 2.270 2.360 62,725 +0.08(+3.51%)
Aug 11, 2022 2.330 2.430 2.270 2.280 48,830 -0.05(-2.15%)
Aug 10, 2022 2.280 2.388 2.280 2.330 46,448 +0.08(+3.56%)
Aug 09, 2022 2.370 2.430 2.230 2.250 78,537 -0.11(-4.66%)
Aug 08, 2022 2.400 2.450 2.350 2.360 53,265 +0.01(+0.43%)
Aug 05, 2022 2.330 2.440 2.330 2.350 51,137 +0.02(+0.86%)
Aug 04, 2022 2.360 2.370 2.320 2.330 22,757 -0.01(-0.43%)
Aug 03, 2022 2.350 2.390 2.330 2.340 30,015 -0.01(-0.21%)
Aug 02, 2022 2.360 2.380 2.280 2.345 23,519 -0.01(-0.64%)
Aug 01, 2022 2.360 2.385 2.310 2.360 31,369 +0.09(+3.96%)
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%)
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.