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, 2023 1.510 1.550 1.450 1.500 39,646 -0.02(-1.32%)
Oct 30, 2023 1.500 1.550 1.474 1.520 43,808 +0.07(+4.83%)
Oct 27, 2023 1.450 1.535 1.400 1.450 69,900 -0.04(-2.68%)
Oct 26, 2023 1.490 1.560 1.420 1.490 145,070 +0.00(+0.00%)
Oct 25, 2023 1.510 1.540 1.470 1.490 64,880 -0.09(-5.70%)
Oct 24, 2023 1.520 1.650 1.520 1.580 58,597 +0.04(+2.60%)
Oct 23, 2023 1.570 1.570 1.500 1.540 92,839 -0.05(-3.14%)
Oct 20, 2023 1.640 1.640 1.540 1.590 102,043 -0.05(-3.05%)
Oct 19, 2023 1.620 1.700 1.610 1.640 113,799 +0.02(+1.23%)
Oct 18, 2023 1.700 1.719 1.620 1.620 47,893 -0.11(-6.36%)
Oct 17, 2023 1.620 1.750 1.610 1.730 106,429 +0.09(+5.49%)
Oct 16, 2023 1.670 1.700 1.605 1.640 72,913 -0.03(-1.80%)
Oct 13, 2023 1.740 1.770 1.610 1.670 65,944 -0.03(-1.76%)
Oct 12, 2023 1.740 1.770 1.670 1.700 63,793 -0.03(-1.73%)
Oct 11, 2023 1.710 1.790 1.700 1.730 45,727 +0.05(+2.98%)
Oct 10, 2023 1.700 1.740 1.610 1.680 145,340 +0.00(+0.00%)
Oct 09, 2023 1.660 1.750 1.610 1.680 168,518 -0.05(-2.89%)
Oct 06, 2023 1.700 1.750 1.680 1.730 72,179 +0.02(+1.17%)
Oct 05, 2023 1.770 1.770 1.660 1.710 89,218 -0.06(-3.39%)
Oct 04, 2023 1.740 1.770 1.680 1.770 39,874 +0.09(+5.36%)
Oct 03, 2023 1.820 1.870 1.650 1.680 106,422 -0.16(-8.70%)
Oct 02, 2023 1.820 1.860 1.770 1.840 99,863 +0.01(+0.55%)
Sep 29, 2023 2.000 2.030 1.820 1.830 87,636 -0.12(-6.15%)
Sep 28, 2023 1.860 1.978 1.860 1.950 52,452 +0.07(+3.72%)
Sep 27, 2023 1.800 1.880 1.770 1.880 70,049 +0.12(+6.82%)
Sep 26, 2023 1.750 1.780 1.730 1.760 37,649 -0.02(-1.12%)
Sep 25, 2023 1.900 1.780 1.720 1.780 90,880 +0.07(+4.09%)
Sep 22, 2023 1.810 1.818 1.680 1.710 200,341 -0.10(-5.52%)
Sep 21, 2023 1.840 1.860 1.800 1.810 51,514 -0.05(-2.69%)
Sep 20, 2023 1.860 1.960 1.860 1.860 61,459 -0.01(-0.53%)
Sep 19, 2023 1.910 1.930 1.820 1.870 77,790 -0.02(-1.06%)
Sep 18, 2023 2.020 2.020 1.800 1.890 251,900 -0.09(-4.55%)
Sep 15, 2023 1.900 2.000 1.860 1.980 149,558 +0.05(+2.59%)
Sep 14, 2023 2.040 2.048 1.900 1.930 118,467 -0.10(-4.93%)
Sep 13, 2023 2.020 2.050 1.980 2.030 135,421 +0.00(+0.00%)
Sep 12, 2023 2.100 2.130 2.010 2.030 150,470 -0.10(-4.69%)
Sep 11, 2023 2.180 2.180 2.070 2.130 56,723 +0.00(+0.00%)
Sep 08, 2023 2.060 2.130 2.040 2.130 123,395 +0.06(+2.90%)
Sep 07, 2023 2.090 2.110 2.050 2.070 93,458 -0.04(-1.90%)
Sep 06, 2023 2.170 2.200 2.065 2.110 236,876 -0.07(-3.21%)
Sep 05, 2023 2.140 2.200 2.130 2.180 90,000 +0.00(+0.00%)
Sep 01, 2023 2.120 2.200 2.110 2.180 156,703 +0.06(+2.83%)
Aug 31, 2023 2.190 2.220 2.100 2.120 121,119 -0.07(-3.20%)
Aug 30, 2023 2.130 2.210 2.130 2.190 93,103 +0.05(+2.34%)
Aug 29, 2023 2.220 2.220 2.080 2.140 172,733 -0.08(-3.60%)
Aug 28, 2023 2.250 2.429 2.190 2.220 467,609 -0.01(-0.45%)
Aug 25, 2023 2.170 2.260 2.150 2.230 168,619 +0.07(+3.24%)
Aug 24, 2023 2.200 2.230 2.110 2.160 128,723 -0.04(-1.82%)
Aug 23, 2023 2.100 2.230 2.100 2.200 118,543 +0.08(+3.77%)
Aug 22, 2023 2.070 2.150 2.040 2.120 94,032 +0.08(+3.92%)
Aug 21, 2023 2.010 2.070 2.010 2.040 87,662 -0.02(-0.97%)
Aug 18, 2023 2.000 2.090 1.970 2.060 128,608 +0.04(+1.98%)
Aug 17, 2023 2.180 2.220 2.000 2.020 223,792 -0.16(-7.34%)
Aug 16, 2023 2.100 2.220 2.090 2.180 175,155 +0.08(+3.81%)
Aug 15, 2023 2.200 2.240 2.062 2.100 193,247 -0.11(-4.98%)
Aug 14, 2023 2.120 2.210 2.070 2.210 144,002 +0.08(+3.76%)
Aug 11, 2023 2.040 2.130 2.020 2.130 166,306 -0.01(-0.47%)
Aug 10, 2023 2.230 2.290 2.080 2.140 281,024 +0.03(+1.42%)
Aug 09, 2023 2.270 2.270 2.050 2.110 132,487 -0.12(-5.38%)
Aug 08, 2023 2.070 2.240 2.010 2.230 230,931 +0.15(+7.47%)
Aug 07, 2023 1.990 2.090 1.950 2.075 171,145 +0.09(+4.27%)
Aug 04, 2023 2.120 2.120 1.980 1.990 200,597 -0.01(-0.50%)
Aug 03, 2023 2.080 2.120 1.980 2.000 231,651 -0.05(-2.44%)
Aug 02, 2023 2.220 2.220 2.020 2.050 456,989 -0.14(-6.39%)
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.