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

Sify Techs Ltd ADR (NQ: SIFY )

1.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2021 3.680 3.700 3.561 3.650 135,848 +0.03(+0.83%)
Aug 30, 2021 3.480 3.640 3.480 3.620 205,624 +0.16(+4.62%)
Aug 27, 2021 3.600 3.600 3.430 3.460 197,236 -0.14(-3.89%)
Aug 26, 2021 3.660 3.750 3.545 3.600 171,896 -0.08(-2.17%)
Aug 25, 2021 3.660 3.700 3.530 3.680 175,715 +0.07(+1.94%)
Aug 24, 2021 3.400 3.640 3.390 3.610 216,462 +0.24(+7.12%)
Aug 23, 2021 3.260 3.370 3.260 3.370 193,703 +0.16(+4.98%)
Aug 20, 2021 3.210 3.320 3.200 3.210 139,674 +0.02(+0.63%)
Aug 19, 2021 3.340 3.340 3.130 3.190 453,956 -0.15(-4.49%)
Aug 18, 2021 3.320 3.460 3.315 3.340 202,421 +0.00(+0.00%)
Aug 17, 2021 3.470 3.500 3.320 3.340 292,076 -0.22(-6.18%)
Aug 16, 2021 3.630 3.630 3.460 3.560 271,316 -0.13(-3.52%)
Aug 13, 2021 3.800 3.800 3.650 3.690 160,635 -0.13(-3.40%)
Aug 12, 2021 3.660 3.820 3.570 3.820 290,948 +0.14(+3.80%)
Aug 11, 2021 3.740 3.740 3.580 3.680 219,379 +0.02(+0.55%)
Aug 10, 2021 4.050 4.050 3.602 3.660 654,273 -0.33(-8.27%)
Aug 09, 2021 4.000 4.190 3.851 3.990 637,168 +0.02(+0.50%)
Aug 06, 2021 3.880 4.160 3.650 3.970 1,889,932 +0.11(+2.85%)
Aug 05, 2021 3.610 3.880 3.550 3.860 710,825 +0.30(+8.43%)
Aug 04, 2021 3.570 3.650 3.500 3.560 217,904 -0.00(-0.14%)
Aug 03, 2021 3.400 3.570 3.330 3.565 244,578 +0.15(+4.55%)
Aug 02, 2021 3.290 3.500 3.280 3.410 239,201 +0.08(+2.40%)
Jul 30, 2021 3.150 3.370 3.130 3.330 160,604 -0.04(-1.19%)
Jul 29, 2021 3.240 3.380 3.245 3.370 179,010 +0.06(+1.81%)
Jul 28, 2021 3.140 3.320 3.130 3.310 148,123 +0.20(+6.43%)
Jul 27, 2021 3.150 3.163 3.030 3.110 208,866 -0.08(-2.51%)
Jul 26, 2021 3.280 3.290 3.170 3.190 171,235 -0.04(-1.24%)
Jul 23, 2021 3.230 3.270 3.150 3.230 155,814 -0.02(-0.62%)
Jul 22, 2021 3.370 3.430 3.230 3.250 108,213 -0.10(-2.99%)
Jul 21, 2021 3.200 3.350 3.195 3.350 138,845 +0.19(+6.01%)
Jul 20, 2021 3.070 3.200 3.000 3.160 144,997 +0.12(+3.95%)
Jul 19, 2021 2.910 3.075 2.870 3.040 181,586 +0.08(+2.70%)
Jul 16, 2021 2.980 3.040 2.920 2.960 138,336 -0.02(-0.67%)
Jul 15, 2021 3.070 3.120 2.850 2.980 438,114 -0.07(-2.30%)
Jul 14, 2021 3.110 3.200 2.990 3.050 281,709 -0.06(-1.93%)
Jul 13, 2021 3.230 3.240 3.070 3.110 297,241 -0.12(-3.72%)
Jul 12, 2021 3.310 3.335 3.200 3.230 185,346 -0.08(-2.42%)
Jul 09, 2021 3.240 3.350 3.180 3.310 251,757 +0.15(+4.75%)
Jul 08, 2021 3.260 3.290 3.140 3.160 303,643 -0.21(-6.23%)
Jul 07, 2021 3.420 3.456 3.260 3.370 208,461 -0.07(-2.03%)
Jul 06, 2021 3.570 3.580 3.360 3.440 245,916 -0.13(-3.64%)
Jul 02, 2021 3.580 3.630 3.520 3.570 160,261 -0.05(-1.38%)
Jul 01, 2021 3.650 3.650 3.555 3.620 148,877 +0.00(+0.00%)
Jun 30, 2021 3.670 3.677 3.570 3.620 145,065 -0.03(-0.82%)
Jun 29, 2021 3.470 3.650 3.445 3.650 227,713 +0.19(+5.49%)
Jun 28, 2021 3.680 3.720 3.460 3.460 396,670 -0.23(-6.23%)
Jun 25, 2021 3.840 3.860 3.670 3.690 273,768 -0.13(-3.40%)
Jun 24, 2021 3.790 3.850 3.740 3.820 286,070 +0.10(+2.69%)
Jun 23, 2021 3.610 3.750 3.610 3.720 188,271 +0.12(+3.33%)
Jun 22, 2021 3.550 3.600 3.420 3.600 182,164 +0.07(+1.98%)
Jun 21, 2021 3.660 3.680 3.510 3.530 257,782 -0.15(-4.08%)
Jun 18, 2021 3.650 3.750 3.620 3.680 808,898 -0.03(-0.81%)
Jun 17, 2021 3.670 3.770 3.630 3.710 196,148 +0.04(+1.09%)
Jun 16, 2021 3.710 3.797 3.600 3.670 309,649 +0.01(+0.27%)
Jun 15, 2021 3.680 3.800 3.550 3.660 622,471 -0.05(-1.35%)
Jun 14, 2021 3.830 3.890 3.620 3.710 586,704 -0.06(-1.59%)
Jun 11, 2021 3.500 3.800 3.500 3.770 677,389 +0.30(+8.65%)
Jun 10, 2021 3.460 3.490 3.380 3.470 194,633 +0.05(+1.46%)
Jun 09, 2021 3.530 3.590 3.410 3.420 375,173 -0.12(-3.39%)
Jun 08, 2021 3.500 3.570 3.400 3.540 368,287 +0.07(+2.02%)
Jun 07, 2021 3.440 3.500 3.370 3.470 246,211 +0.06(+1.76%)
Jun 04, 2021 3.424 3.535 3.360 3.410 257,985 -0.01(-0.29%)
Jun 03, 2021 3.400 3.440 3.280 3.420 264,980 +0.05(+1.48%)
Jun 02, 2021 3.500 3.500 3.300 3.370 366,391 -0.13(-3.71%)
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.