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 (%)
Dec 31, 2020 1.270 1.270 1.270 348,747 -0.04(-3.05%)
Dec 30, 2020 1.320 1.350 1.250 1.310 348,747 +0.01(+0.77%)
Dec 29, 2020 1.190 1.340 1.153 1.300 780,585 +0.13(+11.57%)
Dec 28, 2020 1.090 1.190 1.090 1.165 441,655 +0.08(+6.90%)
Dec 24, 2020 1.070 1.090 1.070 1.090 224,200 +0.00(+0.00%)
Dec 23, 2020 1.080 1.090 1.080 1.090 140,500 +0.00(+0.00%)
Dec 22, 2020 1.100 1.100 1.090 1.090 96,191 -0.02(-1.80%)
Dec 21, 2020 1.100 1.110 1.070 1.110 127,531 +0.01(+0.91%)
Dec 18, 2020 1.120 1.120 1.080 1.100 144,200 -0.02(-1.79%)
Dec 17, 2020 1.130 1.130 1.110 1.120 65,882 -0.01(-0.88%)
Dec 16, 2020 1.130 1.130 1.120 1.130 50,635 +0.00(+0.44%)
Dec 15, 2020 1.120 1.130 1.107 1.125 35,774 +0.00(+0.45%)
Dec 14, 2020 1.100 1.140 1.100 1.120 73,627 +0.02(+1.82%)
Dec 11, 2020 1.120 1.130 1.100 1.100 34,900 -0.01(-0.90%)
Dec 10, 2020 1.080 1.120 1.080 1.110 79,196 +0.04(+3.74%)
Dec 09, 2020 1.130 1.150 1.070 1.070 122,386 -0.04(-3.60%)
Dec 08, 2020 1.090 1.130 1.090 1.110 61,028 -0.01(-0.89%)
Dec 07, 2020 1.110 1.130 1.100 1.120 59,246 +0.01(+0.90%)
Dec 04, 2020 1.130 1.130 1.100 1.110 108,300 +0.00(+0.00%)
Dec 03, 2020 1.150 1.150 1.080 1.110 111,177 -0.02(-1.77%)
Dec 02, 2020 1.130 1.150 1.100 1.130 106,780 +0.01(+0.89%)
Dec 01, 2020 1.160 1.170 1.110 1.120 93,220 -0.03(-2.61%)
Nov 30, 2020 1.150 1.150 1.110 1.150 62,067 +0.01(+1.32%)
Nov 27, 2020 1.120 1.150 1.120 1.135 61,400 +0.01(+1.34%)
Nov 25, 2020 1.090 1.120 1.090 1.120 85,200 +0.04(+3.70%)
Nov 24, 2020 1.060 1.100 1.060 1.080 106,598 +0.03(+2.37%)
Nov 23, 2020 1.070 1.100 1.050 1.055 104,401 -0.02(-1.40%)
Nov 20, 2020 1.110 1.110 1.050 1.070 63,700 -0.01(-0.93%)
Nov 19, 2020 1.050 1.090 1.050 1.080 40,597 +0.02(+1.89%)
Nov 18, 2020 1.090 1.090 1.030 1.060 145,112 +0.01(+0.95%)
Nov 17, 2020 1.110 1.150 1.050 1.050 106,489 -0.09(-7.89%)
Nov 16, 2020 1.110 1.180 1.110 1.140 27,480 +0.02(+2.09%)
Nov 13, 2020 1.160 1.160 1.090 1.117 54,400 -0.04(-3.73%)
Nov 12, 2020 1.150 1.200 1.150 1.160 107,720 +0.01(+1.19%)
Nov 11, 2020 1.110 1.160 1.107 1.146 28,741 +0.04(+3.28%)
Nov 10, 2020 1.090 1.140 1.080 1.110 32,936 -0.01(-0.89%)
Nov 09, 2020 1.110 1.180 1.109 1.120 57,112 +0.01(+0.90%)
Nov 06, 2020 1.110 1.120 1.070 1.110 59,200 +0.02(+1.83%)
Nov 05, 2020 1.040 1.130 1.040 1.090 43,599 +0.02(+1.87%)
Nov 04, 2020 1.070 1.090 1.050 1.070 40,183 -0.01(-0.93%)
Nov 03, 2020 1.040 1.080 0.9950 1.080 100,912 +0.04(+3.63%)
Nov 02, 2020 1.030 1.060 1.020 1.042 58,426 +0.00(+0.22%)
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%)
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.