Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sify Techs Ltd ADR (NQ: SIFY )

1.407 -0.013 (-0.91%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 23, 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 (%)
Mar 31, 2023 1.250 1.380 1.210 1.260 326,756 +0.03(+2.44%)
Mar 30, 2023 1.230 1.250 1.210 1.230 80,701 -0.01(-0.80%)
Mar 29, 2023 1.230 1.250 1.210 1.240 77,439 +0.02(+1.63%)
Mar 28, 2023 1.220 1.250 1.190 1.220 98,087 +0.00(+0.00%)
Mar 27, 2023 1.240 1.290 1.220 1.220 96,227 -0.01(-0.81%)
Mar 24, 2023 1.270 1.280 1.220 1.230 71,067 -0.03(-2.38%)
Mar 23, 2023 1.250 1.300 1.250 1.260 51,418 +0.01(+0.80%)
Mar 22, 2023 1.270 1.288 1.250 1.250 64,176 -0.04(-3.10%)
Mar 21, 2023 1.300 1.300 1.260 1.290 59,458 +0.00(+0.00%)
Mar 20, 2023 1.320 1.380 1.280 1.290 146,977 +0.00(+0.00%)
Mar 17, 2023 1.350 1.350 1.280 1.290 45,468 -0.06(-4.44%)
Mar 16, 2023 1.280 1.350 1.270 1.350 78,749 +0.07(+5.47%)
Mar 15, 2023 1.270 1.370 1.270 1.280 161,475 -0.03(-2.29%)
Mar 14, 2023 1.300 1.365 1.290 1.310 97,936 +0.02(+1.55%)
Mar 13, 2023 1.300 1.310 1.260 1.290 130,676 -0.06(-4.44%)
Mar 10, 2023 1.370 1.380 1.320 1.350 56,294 -0.03(-2.17%)
Mar 09, 2023 1.440 1.460 1.370 1.380 32,599 -0.05(-3.50%)
Mar 08, 2023 1.400 1.550 1.390 1.430 27,211 +0.04(+2.88%)
Mar 07, 2023 1.430 1.450 1.390 1.390 81,493 -0.05(-3.47%)
Mar 06, 2023 1.520 1.520 1.430 1.440 44,678 -0.01(-0.69%)
Mar 03, 2023 1.520 1.533 1.400 1.450 130,374 -0.06(-3.97%)
Mar 02, 2023 1.520 1.530 1.500 1.510 41,975 -0.02(-1.31%)
Mar 01, 2023 1.550 1.570 1.530 1.530 106,041 -0.05(-3.16%)
Feb 28, 2023 1.550 1.590 1.540 1.580 76,949 +0.03(+1.94%)
Feb 27, 2023 1.570 1.590 1.530 1.550 42,631 +0.00(+0.00%)
Feb 24, 2023 1.570 1.590 1.540 1.550 33,252 -0.04(-2.52%)
Feb 23, 2023 1.630 1.630 1.560 1.590 54,472 -0.02(-1.24%)
Feb 22, 2023 1.650 1.650 1.560 1.610 53,732 -0.02(-1.23%)
Feb 21, 2023 1.650 1.659 1.610 1.630 51,395 +0.01(+0.62%)
Feb 17, 2023 1.640 1.640 1.610 1.620 17,818 -0.02(-1.22%)
Feb 16, 2023 1.640 1.640 1.620 1.640 54,360 +0.00(+0.00%)
Feb 15, 2023 1.650 1.658 1.620 1.640 66,148 -0.01(-0.61%)
Feb 14, 2023 1.620 1.660 1.620 1.650 72,247 +0.03(+1.85%)
Feb 13, 2023 1.670 1.700 1.600 1.620 55,245 -0.03(-1.82%)
Feb 10, 2023 1.730 1.730 1.610 1.650 83,159 -0.08(-4.62%)
Feb 09, 2023 1.790 1.790 1.720 1.730 46,567 -0.03(-1.70%)
Feb 08, 2023 1.760 1.800 1.730 1.760 59,859 +0.01(+0.57%)
Feb 07, 2023 1.780 1.780 1.730 1.750 41,477 -0.01(-0.57%)
Feb 06, 2023 1.800 1.800 1.740 1.760 97,466 -0.02(-1.12%)
Feb 03, 2023 1.800 1.800 1.780 1.780 45,958 +0.00(+0.00%)
Feb 02, 2023 1.750 1.840 1.750 1.780 126,187 +0.05(+2.89%)
Feb 01, 2023 1.730 1.770 1.680 1.730 81,427 +0.01(+0.58%)
Jan 31, 2023 1.820 1.820 1.680 1.720 87,148 -0.01(-0.58%)
Jan 30, 2023 1.680 1.830 1.680 1.730 107,496 +0.02(+1.17%)
Jan 27, 2023 1.840 1.840 1.690 1.710 97,971 -0.12(-6.56%)
Jan 26, 2023 1.840 1.850 1.820 1.830 58,911 -0.01(-0.54%)
Jan 25, 2023 1.860 1.860 1.800 1.840 103,416 +0.00(+0.00%)
Jan 24, 2023 1.870 1.918 1.825 1.840 76,130 -0.06(-3.16%)
Jan 23, 2023 1.890 1.995 1.850 1.900 82,614 +0.00(+0.00%)
Jan 20, 2023 1.790 1.940 1.790 1.900 90,579 +0.10(+5.56%)
Jan 19, 2023 1.900 1.950 1.800 1.800 87,464 -0.15(-7.69%)
Jan 18, 2023 1.950 2.050 1.950 1.950 88,037 +0.00(+0.00%)
Jan 17, 2023 2.240 2.270 1.900 1.950 255,535 -0.29(-12.95%)
Jan 13, 2023 2.150 2.266 2.000 2.240 170,575 +0.09(+4.19%)
Jan 12, 2023 1.990 2.150 1.900 2.150 314,666 +0.26(+13.76%)
Jan 11, 2023 1.790 1.960 1.780 1.890 218,193 +0.13(+7.39%)
Jan 10, 2023 1.600 1.760 1.600 1.760 149,834 +0.20(+12.82%)
Jan 09, 2023 1.520 1.600 1.510 1.560 135,374 +0.08(+5.41%)
Jan 06, 2023 1.380 1.490 1.350 1.480 81,425 +0.11(+8.03%)
Jan 05, 2023 1.340 1.399 1.310 1.370 50,860 +0.05(+3.79%)
Jan 04, 2023 1.200 1.340 1.180 1.320 78,191 +0.12(+10.46%)
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.