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

Sify Techs Ltd ADR (NQ: SIFY )

1.220 +0.030 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2018 1.204 1.234 1.204 1.214 65,031 +0.01(+0.82%)
Oct 30, 2018 1.184 1.225 1.175 1.204 24,085 +0.05(+4.27%)
Oct 29, 2018 1.165 1.234 1.155 1.155 43,182 -0.03(-2.50%)
Oct 26, 2018 1.244 1.263 1.135 1.184 97,164 -0.06(-4.76%)
Oct 25, 2018 1.234 1.283 1.204 1.244 90,129 +0.01(+0.80%)
Oct 24, 2018 1.237 1.249 1.234 1.234 26,765 +0.00(+0.00%)
Oct 23, 2018 1.283 1.283 1.143 1.234 81,642 -0.07(-5.30%)
Oct 22, 2018 1.303 1.362 1.234 1.303 110,510 +0.03(+2.33%)
Oct 19, 2018 1.313 1.313 1.273 1.273 31,814 +0.01(+0.78%)
Oct 18, 2018 1.362 1.362 1.244 1.263 180,003 -0.09(-6.57%)
Oct 17, 2018 1.372 1.421 1.352 1.352 10,755 -0.04(-3.04%)
Oct 16, 2018 1.362 1.411 1.332 1.395 29,930 +0.02(+1.65%)
Oct 15, 2018 1.303 1.411 1.303 1.372 38,845 +0.08(+6.11%)
Oct 12, 2018 1.293 1.362 1.283 1.293 70,315 +0.00(+0.00%)
Oct 11, 2018 1.263 1.349 1.244 1.293 41,744 +0.03(+2.34%)
Oct 10, 2018 1.293 1.339 1.263 1.263 58,662 -0.07(-5.19%)
Oct 09, 2018 1.352 1.352 1.293 1.332 122,634 -0.04(-2.88%)
Oct 08, 2018 1.421 1.431 1.342 1.372 141,409 -0.07(-4.79%)
Oct 05, 2018 1.530 1.530 1.431 1.441 87,437 -0.10(-6.41%)
Oct 04, 2018 1.569 1.569 1.520 1.540 12,772 -0.02(-1.58%)
Oct 03, 2018 1.540 1.569 1.540 1.564 34,088 +0.00(+0.32%)
Oct 02, 2018 1.500 1.569 1.495 1.559 68,230 +0.06(+3.95%)
Oct 01, 2018 1.480 1.510 1.480 1.500 48,581 +0.01(+0.66%)
Sep 28, 2018 1.500 1.520 1.480 1.490 74,165 -0.01(-0.66%)
Sep 27, 2018 1.559 1.562 1.500 1.500 108,941 -0.06(-3.80%)
Sep 26, 2018 1.579 1.589 1.559 1.559 41,507 -0.03(-1.86%)
Sep 25, 2018 1.589 1.601 1.569 1.589 53,397 +0.01(+0.63%)
Sep 24, 2018 1.609 1.638 1.579 1.579 28,943 -0.05(-3.03%)
Sep 21, 2018 1.658 1.658 1.579 1.629 58,866 -0.03(-1.79%)
Sep 20, 2018 1.629 1.658 1.609 1.658 68,807 +0.05(+3.07%)
Sep 19, 2018 1.619 1.637 1.569 1.609 88,031 +0.00(+0.00%)
Sep 18, 2018 1.629 1.648 1.579 1.609 70,246 -0.02(-1.21%)
Sep 17, 2018 1.648 1.658 1.629 1.629 31,655 -0.03(-2.08%)
Sep 14, 2018 1.658 1.663 1.629 1.663 39,818 +0.01(+0.90%)
Sep 13, 2018 1.648 1.668 1.638 1.648 15,328 -0.02(-1.18%)
Sep 12, 2018 1.658 1.668 1.620 1.668 56,335 +0.02(+1.20%)
Sep 11, 2018 1.638 1.678 1.638 1.648 30,254 +0.00(+0.00%)
Sep 10, 2018 1.629 1.657 1.629 1.648 32,728 +0.02(+1.21%)
Sep 07, 2018 1.609 1.678 1.609 1.629 74,367 -0.02(-1.20%)
Sep 06, 2018 1.638 1.678 1.599 1.648 109,299 +0.01(+0.60%)
Sep 05, 2018 1.678 1.678 1.599 1.638 50,305 -0.02(-1.19%)
Sep 04, 2018 1.698 1.711 1.658 1.658 63,430 -0.07(-4.05%)
Aug 31, 2018 1.728 1.728 1.728 0 -0.03(-1.63%)
Aug 30, 2018 1.747 1.767 1.727 1.757 11,291 +0.02(+1.14%)
Aug 29, 2018 1.777 1.777 1.727 1.737 67,551 -0.01(-0.56%)
Aug 28, 2018 1.757 1.777 1.737 1.747 53,900 +0.01(+0.57%)
Aug 27, 2018 1.747 1.777 1.727 1.737 112,203 +0.00(+0.00%)
Aug 24, 2018 1.727 1.747 1.717 1.737 50,760 +0.01(+0.57%)
Aug 23, 2018 1.727 1.795 1.727 1.727 22,320 -0.02(-1.13%)
Aug 22, 2018 1.717 1.767 1.688 1.747 41,221 +0.07(+4.12%)
Aug 21, 2018 1.757 1.781 1.668 1.678 60,288 -0.08(-4.49%)
Aug 20, 2018 1.777 1.777 1.678 1.757 46,771 -0.01(-0.84%)
Aug 17, 2018 1.757 1.772 1.727 1.772 52,179 +0.01(+0.84%)
Aug 16, 2018 1.737 1.806 1.737 1.757 38,760 +0.02(+1.14%)
Aug 15, 2018 1.806 1.806 1.737 1.737 96,547 -0.06(-3.30%)
Aug 14, 2018 1.747 1.816 1.737 1.796 88,034 +0.08(+4.60%)
Aug 13, 2018 1.698 1.767 1.678 1.717 67,933 +0.03(+1.75%)
Aug 10, 2018 1.717 1.717 1.648 1.688 34,853 +0.00(+0.00%)
Aug 09, 2018 1.717 1.717 1.668 1.688 36,004 +0.02(+1.18%)
Aug 08, 2018 1.717 1.717 1.648 1.668 33,773 -0.03(-1.74%)
Aug 07, 2018 1.638 1.727 1.638 1.698 30,758 +0.05(+2.99%)
Aug 06, 2018 1.599 1.678 1.599 1.648 52,893 +0.02(+1.21%)
Aug 03, 2018 1.678 1.707 1.629 1.629 71,024 -0.03(-1.79%)
Aug 02, 2018 1.609 1.688 1.579 1.658 58,458 +0.04(+2.44%)
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.