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 (%)
Oct 30, 2020 1.060 1.060 1.010 1.040 46,000 -0.03(-2.81%)
Oct 29, 2020 1.050 1.080 1.050 1.070 127,691 +0.01(+0.94%)
Oct 28, 2020 1.060 1.080 1.060 1.060 30,661 -0.03(-2.75%)
Oct 27, 2020 1.130 1.150 1.060 1.090 80,432 -0.03(-2.68%)
Oct 26, 2020 1.110 1.170 1.110 1.120 44,667 -0.03(-2.61%)
Oct 23, 2020 1.060 1.200 1.050 1.150 261,000 -0.05(-4.17%)
Oct 22, 2020 1.190 1.210 1.140 1.200 30,166 +0.03(+2.56%)
Oct 21, 2020 1.210 1.226 1.160 1.170 27,012 -0.02(-1.68%)
Oct 20, 2020 1.250 1.280 1.170 1.190 212,659 -0.07(-5.56%)
Oct 19, 2020 1.220 1.270 1.180 1.260 70,709 +0.07(+5.88%)
Oct 16, 2020 1.190 1.250 1.180 1.190 96,700 +0.00(+0.00%)
Oct 15, 2020 1.200 1.200 1.161 1.190 60,902 +0.00(+0.00%)
Oct 14, 2020 1.080 1.290 1.080 1.190 233,561 +0.09(+8.18%)
Oct 13, 2020 1.090 1.100 1.080 1.100 42,449 +0.01(+0.92%)
Oct 12, 2020 1.150 1.150 1.080 1.090 31,904 +0.00(+0.00%)
Oct 09, 2020 1.090 1.140 1.090 1.090 45,000 -0.01(-0.92%)
Oct 08, 2020 1.140 1.150 1.080 1.100 62,035 -0.02(-1.78%)
Oct 07, 2020 1.120 1.140 1.100 1.120 28,589 +0.01(+0.90%)
Oct 06, 2020 1.100 1.150 1.093 1.110 92,674 +0.02(+1.90%)
Oct 05, 2020 1.040 1.100 1.040 1.089 52,311 +0.05(+4.74%)
Oct 02, 2020 1.030 1.050 1.030 1.040 26,500 -0.01(-0.81%)
Oct 01, 2020 1.030 1.050 1.030 1.048 35,034 +0.03(+2.79%)
Sep 30, 2020 1.020 1.020 0.9900 1.020 48,730 +0.01(+0.99%)
Sep 29, 2020 1.000 1.020 0.9900 1.010 35,294 -0.02(-1.94%)
Sep 28, 2020 1.020 1.050 0.9700 1.030 74,789 +0.01(+0.98%)
Sep 25, 2020 1.000 1.020 0.9666 1.020 57,200 +0.01(+0.49%)
Sep 24, 2020 1.050 1.050 1.000 1.015 97,015 -0.02(-1.46%)
Sep 23, 2020 1.050 1.074 1.030 1.030 41,997 -0.02(-1.90%)
Sep 22, 2020 1.070 1.080 1.040 1.050 41,509 -0.02(-1.87%)
Sep 21, 2020 1.070 1.090 1.040 1.070 31,511 -0.03(-2.73%)
Sep 18, 2020 1.040 1.100 1.040 1.100 53,000 +0.04(+3.77%)
Sep 17, 2020 1.040 1.100 1.040 1.060 24,598 -0.01(-0.93%)
Sep 16, 2020 1.070 1.090 1.030 1.070 26,495 +0.00(+0.00%)
Sep 15, 2020 1.070 1.080 1.030 1.070 34,257 +0.00(+0.00%)
Sep 14, 2020 1.040 1.080 1.030 1.070 70,270 +0.02(+1.90%)
Sep 11, 2020 1.070 1.081 1.030 1.050 53,800 +0.00(+0.00%)
Sep 10, 2020 1.040 1.100 1.040 1.050 31,137 +0.01(+1.22%)
Sep 09, 2020 1.070 1.070 1.030 1.037 66,892 +0.01(+0.71%)
Sep 08, 2020 1.050 1.080 1.010 1.030 68,093 -0.03(-3.26%)
Sep 04, 2020 1.080 1.122 0.9800 1.065 200,100 -0.03(-2.32%)
Sep 03, 2020 1.100 1.140 1.080 1.090 163,572 -0.01(-0.91%)
Sep 02, 2020 1.120 1.127 1.050 1.100 225,134 -0.02(-1.79%)
Sep 01, 2020 1.130 1.140 1.110 1.120 96,061 -0.01(-0.88%)
Aug 31, 2020 1.190 1.190 1.110 1.130 130,146 -0.06(-5.04%)
Aug 28, 2020 1.230 1.270 1.180 1.190 103,900 -0.06(-4.80%)
Aug 27, 2020 1.230 1.270 1.200 1.250 47,817 +0.01(+0.81%)
Aug 26, 2020 1.250 1.270 1.200 1.240 172,751 +0.05(+4.20%)
Aug 25, 2020 1.200 1.200 1.160 1.190 51,506 -0.01(-0.83%)
Aug 24, 2020 1.160 1.250 1.160 1.200 47,629 +0.04(+3.45%)
Aug 21, 2020 1.180 1.200 1.140 1.160 84,600 -0.04(-3.33%)
Aug 20, 2020 1.280 1.282 1.160 1.200 246,016 -0.10(-7.69%)
Aug 19, 2020 1.350 1.350 1.270 1.300 77,531 -0.03(-2.26%)
Aug 18, 2020 1.380 1.420 1.300 1.330 152,690 -0.03(-2.21%)
Aug 17, 2020 1.320 1.430 1.320 1.360 219,196 +0.06(+4.62%)
Aug 14, 2020 1.430 1.430 1.260 1.300 155,100 -0.06(-4.41%)
Aug 13, 2020 1.430 1.480 1.300 1.360 391,850 -0.01(-0.73%)
Aug 12, 2020 1.280 1.440 1.210 1.370 511,634 +0.11(+8.73%)
Aug 11, 2020 1.220 1.280 1.200 1.260 122,005 +0.06(+5.00%)
Aug 10, 2020 1.150 1.283 1.150 1.200 238,382 +0.03(+2.56%)
Aug 07, 2020 1.160 1.170 1.130 1.170 118,500 +0.04(+3.54%)
Aug 06, 2020 1.100 1.170 1.100 1.130 133,577 +0.01(+0.89%)
Aug 05, 2020 1.130 1.170 1.090 1.120 57,016 -0.01(-1.32%)
Aug 04, 2020 1.160 1.160 1.080 1.135 108,551 -0.00(-0.44%)
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.