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

Sify Techs Ltd ADR (NQ: SIFY )

1.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 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%)
Aug 01, 2018 1.599 1.629 1.579 1.619 53,267 +0.01(+0.61%)
Jul 31, 2018 1.629 1.638 1.559 1.609 55,752 -0.02(-1.21%)
Jul 30, 2018 1.648 1.705 1.579 1.629 160,760 -0.01(-0.60%)
Jul 27, 2018 1.856 1.875 1.629 1.638 285,211 -0.28(-14.43%)
Jul 26, 2018 1.954 1.954 1.856 1.915 38,294 +0.04(+2.11%)
Jul 25, 2018 1.974 1.974 1.846 1.875 142,912 -0.08(-3.86%)
Jul 24, 2018 1.975 1.984 1.905 1.951 78,808 -0.01(-0.69%)
Jul 23, 2018 1.974 1.974 1.947 1.964 17,798 -0.03(-1.49%)
Jul 20, 2018 1.954 2.013 1.954 1.994 26,564 +0.01(+0.50%)
Jul 19, 2018 1.964 2.004 1.964 1.984 11,333 +0.01(+0.50%)
Jul 18, 2018 1.984 2.009 1.974 1.974 31,906 -0.03(-1.57%)
Jul 17, 2018 2.004 2.023 1.984 2.005 40,336 +0.00(+0.09%)
Jul 16, 2018 1.964 2.004 1.895 2.004 96,181 +0.03(+1.60%)
Jul 13, 2018 2.004 2.053 1.954 1.972 30,448 -0.04(-2.01%)
Jul 12, 2018 2.033 2.043 1.984 2.012 28,318 -0.02(-1.02%)
Jul 11, 2018 2.063 2.063 1.945 2.033 60,449 -0.03(-1.44%)
Jul 10, 2018 1.964 2.063 1.944 2.063 139,875 +0.09(+4.50%)
Jul 09, 2018 1.974 1.974 1.954 1.974 96,646 +0.02(+1.01%)
Jul 06, 2018 1.944 1.974 1.919 1.954 55,096 +0.03(+1.54%)
Jul 05, 2018 1.905 1.944 1.905 1.925 28,049 -0.02(-1.02%)
Jul 03, 2018 1.944 1.944 1.944 0 +0.00(+0.00%)
Jul 02, 2018 1.826 1.974 1.826 1.944 106,227 +0.12(+6.49%)
Jun 29, 2018 1.915 1.964 1.768 1.826 198,615 -0.09(-4.64%)
Jun 28, 2018 1.885 1.974 1.885 1.915 76,653 +0.02(+1.04%)
Jun 27, 2018 2.013 2.013 1.895 1.895 101,242 -0.10(-4.95%)
Jun 26, 2018 1.984 2.013 1.964 1.994 27,673 +0.01(+0.50%)
Jun 25, 2018 2.004 2.013 1.954 1.984 103,942 +0.01(+0.50%)
Jun 22, 2018 2.004 2.004 1.964 1.974 47,720 -0.01(-0.50%)
Jun 21, 2018 1.974 2.013 1.944 1.984 32,293 +0.01(+0.50%)
Jun 20, 2018 2.013 2.033 1.964 1.974 101,525 -0.04(-1.96%)
Jun 19, 2018 1.944 2.013 1.944 2.013 62,010 +0.06(+3.03%)
Jun 18, 2018 1.984 2.023 1.944 1.954 102,790 -0.04(-1.98%)
Jun 15, 2018 1.994 1.974 1.994 56,740 +0.02(+1.00%)
Jun 14, 2018 1.944 1.974 1.905 1.974 95,297 +0.05(+2.56%)
Jun 13, 2018 1.984 1.999 1.875 1.925 84,379 -0.06(-2.99%)
Jun 12, 2018 2.033 2.033 1.965 1.984 30,941 -0.04(-2.19%)
Jun 11, 2018 2.073 2.073 2.013 2.028 47,387 -0.01(-0.72%)
Jun 08, 2018 1.964 2.063 1.954 2.043 143,504 +0.09(+4.55%)
Jun 07, 2018 1.984 1.994 1.895 1.954 122,910 -0.03(-1.49%)
Jun 06, 2018 2.013 2.032 1.974 1.984 63,582 -0.03(-1.47%)
Jun 05, 2018 1.944 2.043 1.944 2.013 159,202 +0.07(+3.55%)
Jun 04, 2018 1.964 1.974 1.925 1.944 76,076 +0.02(+1.03%)
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.