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

Sify Techs Ltd ADR (NQ: SIFY )

1.190 -0.020 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Feb 28, 2019 1.550 1.569 1.530 1.550 44,147 -0.03(-1.88%)
Feb 27, 2019 1.569 1.579 1.543 1.579 46,826 +0.01(+0.63%)
Feb 26, 2019 1.569 1.569 1.559 1.569 39,363 +0.00(+0.00%)
Feb 25, 2019 1.589 1.609 1.569 1.569 86,134 -0.03(-1.85%)
Feb 22, 2019 1.589 1.609 1.589 1.599 38,703 +0.03(+1.89%)
Feb 21, 2019 1.569 1.610 1.559 1.569 72,836 -0.02(-1.24%)
Feb 20, 2019 1.579 1.619 1.579 1.589 35,271 +0.02(+1.26%)
Feb 19, 2019 1.599 1.619 1.540 1.569 63,357 -0.03(-2.15%)
Feb 15, 2019 1.599 1.619 1.589 1.604 36,879 +0.00(+0.18%)
Feb 14, 2019 1.579 1.619 1.579 1.601 26,694 +0.01(+0.75%)
Feb 13, 2019 1.599 1.618 1.579 1.589 29,076 +0.00(+0.00%)
Feb 12, 2019 1.628 1.628 1.580 1.589 8,930 -0.02(-1.23%)
Feb 11, 2019 1.599 1.629 1.569 1.609 6,616 +0.02(+1.56%)
Feb 08, 2019 1.579 1.593 1.530 1.584 30,699 -0.00(-0.31%)
Feb 07, 2019 1.589 1.589 1.530 1.589 22,037 +0.00(+0.00%)
Feb 06, 2019 1.599 1.648 1.589 1.589 17,233 -0.03(-1.83%)
Feb 05, 2019 1.658 1.668 1.599 1.619 58,687 -0.02(-1.20%)
Feb 04, 2019 1.638 1.638 1.619 1.638 67,344 +0.03(+1.84%)
Feb 01, 2019 1.619 1.668 1.589 1.609 35,258 -0.05(-2.78%)
Jan 31, 2019 1.668 1.678 1.609 1.655 72,476 +0.02(+1.00%)
Jan 30, 2019 1.638 1.659 1.619 1.638 63,053 +0.01(+0.34%)
Jan 29, 2019 1.629 1.633 1.569 1.633 15,621 +0.00(+0.27%)
Jan 28, 2019 1.550 1.629 1.540 1.629 90,826 +0.09(+5.77%)
Jan 25, 2019 1.520 1.589 1.520 1.540 29,888 +0.02(+1.30%)
Jan 24, 2019 1.500 1.562 1.500 1.520 16,290 -0.06(-3.75%)
Jan 23, 2019 1.559 1.589 1.480 1.579 16,511 +0.03(+1.91%)
Jan 22, 2019 1.599 1.599 1.490 1.550 19,434 -0.02(-1.26%)
Jan 18, 2019 1.579 1.579 1.540 1.569 30,496 +0.00(+0.00%)
Jan 17, 2019 1.500 1.579 1.500 1.569 49,598 +0.06(+3.92%)
Jan 16, 2019 1.520 1.530 1.480 1.510 38,701 +0.01(+0.41%)
Jan 15, 2019 1.530 1.530 1.490 1.504 19,407 -0.03(-1.69%)
Jan 14, 2019 1.530 1.569 1.500 1.530 9,751 +0.00(+0.00%)
Jan 11, 2019 1.500 1.589 1.500 1.530 12,968 +0.03(+1.97%)
Jan 10, 2019 1.569 1.569 1.500 1.500 17,981 -0.08(-4.99%)
Jan 09, 2019 1.579 1.609 1.490 1.579 91,559 +0.01(+0.62%)
Jan 08, 2019 1.471 1.629 1.471 1.569 76,400 +0.10(+6.71%)
Jan 07, 2019 1.476 1.476 1.431 1.471 15,872 +0.00(+0.00%)
Jan 04, 2019 1.451 1.480 1.431 1.471 15,603 +0.05(+3.46%)
Jan 03, 2019 1.451 1.466 1.382 1.421 26,803 -0.04(-2.70%)
Jan 02, 2019 1.451 1.479 1.392 1.461 36,841 -0.01(-0.67%)
Dec 31, 2018 1.411 1.480 1.382 1.471 51,064 +0.08(+5.67%)
Dec 28, 2018 1.392 1.530 1.382 1.392 66,870 +0.01(+0.71%)
Dec 27, 2018 1.323 1.392 1.313 1.382 121,802 +0.10(+7.69%)
Dec 26, 2018 1.263 1.323 1.263 1.283 145,399 -0.01(-0.76%)
Dec 24, 2018 1.273 1.332 1.253 1.293 39,615 -0.03(-2.24%)
Dec 21, 2018 1.411 1.411 1.253 1.323 286,123 -0.08(-5.63%)
Dec 20, 2018 1.402 1.421 1.382 1.402 59,237 -0.03(-2.07%)
Dec 19, 2018 1.510 1.523 1.414 1.431 62,461 -0.08(-5.23%)
Dec 18, 2018 1.530 1.542 1.500 1.510 83,883 +0.00(+0.13%)
Dec 17, 2018 1.569 1.618 1.480 1.508 36,411 -0.06(-3.90%)
Dec 14, 2018 1.589 1.668 1.559 1.569 161,805 -0.03(-1.85%)
Dec 13, 2018 1.480 1.619 1.480 1.599 236,156 +0.13(+8.72%)
Dec 12, 2018 1.313 1.520 1.313 1.471 278,299 +0.20(+15.50%)
Dec 11, 2018 1.244 1.313 1.244 1.273 42,442 +0.03(+2.38%)
Dec 10, 2018 1.273 1.273 1.244 1.244 23,906 -0.03(-2.33%)
Dec 07, 2018 1.273 1.323 1.263 1.273 29,990 -0.03(-2.27%)
Dec 06, 2018 1.263 1.342 1.263 1.303 41,583 +0.06(+4.76%)
Dec 04, 2018 1.342 1.382 1.234 1.244 54,306 -0.07(-5.26%)
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.