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, 2022 3.010 3.150 2.980 3.150 67,557 +0.13(+4.30%)
Feb 25, 2022 2.960 3.030 2.970 3.020 89,054 +0.10(+3.42%)
Feb 24, 2022 2.800 2.930 2.750 2.920 160,430 +0.10(+3.55%)
Feb 23, 2022 2.960 2.970 2.800 2.820 121,131 -0.10(-3.42%)
Feb 22, 2022 2.950 2.990 2.900 2.920 227,490 -0.09(-2.99%)
Feb 18, 2022 3.010 0 -0.06(-1.95%)
Feb 17, 2022 3.000 3.150 2.950 3.070 193,530 +0.04(+1.32%)
Feb 16, 2022 3.010 3.050 3.010 3.030 33,105 +0.01(+0.33%)
Feb 15, 2022 3.040 3.090 3.000 3.020 166,204 +0.04(+1.34%)
Feb 14, 2022 2.950 3.100 2.900 2.980 145,934 +0.00(+0.00%)
Feb 11, 2022 3.110 3.140 2.960 2.980 210,610 -0.15(-4.79%)
Feb 10, 2022 3.130 3.200 3.090 3.130 184,388 -0.07(-2.19%)
Feb 09, 2022 3.270 3.290 3.170 3.200 109,570 -0.04(-1.23%)
Feb 08, 2022 3.230 3.240 3.110 3.240 141,900 +0.06(+1.89%)
Feb 07, 2022 3.270 3.380 3.180 3.180 140,509 -0.13(-3.93%)
Feb 04, 2022 3.150 3.350 3.120 3.310 265,701 +0.18(+5.75%)
Feb 03, 2022 3.060 3.130 67,737 -0.02(-0.63%)
Feb 02, 2022 3.260 3.270 3.100 3.150 153,170 -0.07(-2.17%)
Feb 01, 2022 3.000 3.300 2.980 3.220 367,283 +0.20(+6.45%)
Jan 31, 2022 2.870 3.025 149,235 +0.17(+6.14%)
Jan 28, 2022 2.830 2.900 2.750 2.850 147,764 +0.01(+0.35%)
Jan 27, 2022 2.980 3.000 2.800 2.840 198,146 -0.12(-4.05%)
Jan 26, 2022 2.910 3.040 2.895 2.960 146,263 +0.05(+1.72%)
Jan 25, 2022 3.060 3.090 2.900 2.910 178,891 -0.09(-3.00%)
Jan 24, 2022 2.950 3.130 2.930 3.000 552,681 +0.00(+0.00%)
Jan 21, 2022 3.300 3.327 3.000 3.000 327,227 -0.33(-9.91%)
Jan 20, 2022 3.320 3.480 3.260 3.330 282,098 +0.06(+1.83%)
Jan 19, 2022 3.260 3.300 3.190 3.270 182,419 +0.02(+0.62%)
Jan 18, 2022 3.160 3.290 3.080 3.250 141,288 +0.01(+0.31%)
Jan 14, 2022 3.240 0 +0.09(+2.86%)
Jan 13, 2022 3.280 3.292 3.130 3.150 114,930 -0.10(-3.08%)
Jan 12, 2022 3.210 3.319 3.210 3.250 100,633 +0.07(+2.20%)
Jan 11, 2022 3.180 3.230 3.150 3.180 112,523 -0.01(-0.31%)
Jan 10, 2022 3.110 3.220 3.040 3.190 219,053 +0.06(+1.92%)
Jan 07, 2022 3.070 3.170 3.040 3.130 132,143 +0.09(+2.96%)
Jan 06, 2022 3.050 3.130 3.000 3.040 128,947 -0.03(-0.98%)
Jan 05, 2022 3.290 3.320 3.050 3.070 227,305 -0.27(-8.08%)
Jan 04, 2022 3.440 3.455 3.270 3.340 285,301 -0.09(-2.62%)
Jan 03, 2022 3.270 3.530 3.210 3.430 536,829 +0.20(+6.19%)
Dec 31, 2021 3.120 3.270 3.090 3.230 248,724 +0.15(+4.87%)
Dec 30, 2021 3.030 3.150 3.020 3.080 221,912 +0.02(+0.65%)
Dec 29, 2021 3.110 3.110 3.000 3.060 194,511 +0.05(+1.66%)
Dec 28, 2021 3.010 3.072 3.000 3.010 133,831 -0.02(-0.66%)
Dec 27, 2021 2.990 3.040 2.920 3.030 114,767 +0.03(+1.00%)
Dec 23, 2021 2.990 3.020 2.970 3.000 94,767 +0.01(+0.33%)
Dec 22, 2021 3.040 3.040 2.940 2.990 165,539 -0.04(-1.32%)
Dec 21, 2021 2.950 3.050 2.950 3.030 142,490 +0.07(+2.36%)
Dec 20, 2021 2.960 3.020 2.920 2.960 92,150 -0.08(-2.63%)
Dec 17, 2021 2.950 3.120 2.880 3.040 515,098 +0.09(+3.05%)
Dec 16, 2021 2.980 2.990 2.880 2.950 254,496 -0.03(-1.01%)
Dec 15, 2021 2.960 3.000 2.750 2.980 474,973 +0.05(+1.71%)
Dec 14, 2021 3.020 3.070 2.900 2.930 344,281 -0.14(-4.56%)
Dec 13, 2021 3.160 3.160 3.010 3.070 414,391 -0.09(-2.85%)
Dec 10, 2021 3.230 3.250 3.100 3.160 308,865 -0.05(-1.56%)
Dec 09, 2021 3.290 3.290 3.190 3.210 126,445 -0.07(-2.13%)
Dec 08, 2021 3.250 3.340 3.190 3.280 141,553 +0.06(+1.86%)
Dec 07, 2021 3.200 3.317 3.200 3.220 295,374 +0.08(+2.55%)
Dec 06, 2021 3.230 3.310 3.010 3.140 280,511 -0.06(-1.88%)
Dec 03, 2021 3.400 3.420 3.200 3.200 362,879 -0.18(-5.33%)
Dec 02, 2021 3.460 3.460 3.275 3.380 388,871 -0.09(-2.59%)
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.