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

Sify Techs Ltd ADR (NQ: SIFY )

1.260 +0.070 (+5.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 26, 2021 3.090 3.300 3.030 3.150 804,500 -0.02(-0.63%)
Feb 25, 2021 3.510 3.640 3.000 3.170 973,093 -0.21(-6.21%)
Feb 24, 2021 3.290 3.740 3.270 3.380 1,148,038 +0.03(+0.90%)
Feb 23, 2021 3.100 3.580 2.850 3.350 1,919,085 -0.02(-0.59%)
Feb 22, 2021 3.790 3.850 3.330 3.370 1,735,772 -0.56(-14.25%)
Feb 19, 2021 3.600 4.390 3.580 3.930 2,742,600 +0.41(+11.65%)
Feb 18, 2021 3.940 4.190 3.500 3.520 2,900,107 -0.68(-16.19%)
Feb 17, 2021 5.290 5.380 3.700 4.200 6,763,509 -1.45(-25.66%)
Feb 16, 2021 4.870 5.890 4.830 5.650 5,020,463 +0.95(+20.21%)
Feb 12, 2021 4.000 4.780 3.950 4.700 4,194,600 +0.68(+16.92%)
Feb 11, 2021 3.500 4.590 3.490 4.020 5,408,411 +0.53(+15.19%)
Feb 10, 2021 3.290 3.690 3.170 3.490 2,980,380 +0.36(+11.50%)
Feb 09, 2021 2.920 3.200 2.880 3.130 1,765,183 +0.26(+9.06%)
Feb 08, 2021 2.980 2.980 2.720 2.870 1,549,526 -0.07(-2.38%)
Feb 05, 2021 3.220 3.230 2.690 2.940 3,030,300 -0.10(-3.29%)
Feb 04, 2021 2.350 3.470 2.300 3.040 11,989,854 +0.80(+35.71%)
Feb 03, 2021 2.190 2.340 2.160 2.240 655,791 +0.09(+4.19%)
Feb 02, 2021 2.070 2.190 2.000 2.150 832,466 +0.08(+3.86%)
Feb 01, 2021 2.140 2.200 2.020 2.070 770,349 -0.03(-1.43%)
Jan 29, 2021 2.290 2.320 2.090 2.100 770,700 -0.22(-9.48%)
Jan 28, 2021 2.500 2.530 2.190 2.320 844,758 -0.10(-4.13%)
Jan 27, 2021 2.610 2.620 2.360 2.420 927,098 -0.21(-7.98%)
Jan 26, 2021 2.500 2.680 2.500 2.630 1,473,904 +0.17(+6.91%)
Jan 25, 2021 2.380 2.470 2.300 2.460 845,602 +0.09(+3.80%)
Jan 22, 2021 2.390 2.420 2.305 2.370 404,000 +0.02(+0.85%)
Jan 21, 2021 2.250 2.480 2.250 2.350 951,231 +0.13(+5.86%)
Jan 20, 2021 2.380 2.380 2.150 2.220 737,826 -0.15(-6.33%)
Jan 19, 2021 2.490 2.540 2.310 2.370 987,612 -0.05(-2.07%)
Jan 15, 2021 2.280 2.540 2.240 2.420 1,598,600 +0.11(+4.76%)
Jan 14, 2021 2.240 2.350 2.200 2.310 1,016,626 -0.02(-0.86%)
Jan 13, 2021 2.460 2.500 2.040 2.330 2,584,280 -0.24(-9.34%)
Jan 12, 2021 2.690 2.690 2.330 2.570 6,523,985 -0.28(-9.82%)
Jan 11, 2021 1.620 3.690 1.620 2.850 50,613,228 +1.26(+79.25%)
Jan 08, 2021 1.550 1.600 1.500 1.590 448,800 +0.06(+3.92%)
Jan 07, 2021 1.500 1.550 1.400 1.530 333,782 +0.12(+8.51%)
Jan 06, 2021 1.370 1.470 1.350 1.410 348,268 +0.04(+2.92%)
Jan 05, 2021 1.320 1.380 1.310 1.370 181,507 +0.07(+5.38%)
Jan 04, 2021 1.360 1.380 1.270 1.300 423,403 +0.03(+2.36%)
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%)
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.