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

Sify Techs Ltd ADR (NQ: SIFY )

1.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2024 1.220 1.250 1.210 1.250 28,449 +0.03(+2.46%)
May 15, 2024 1.230 1.230 1.200 1.220 37,879 +0.03(+2.52%)
May 14, 2024 1.200 1.219 1.190 1.190 43,332 -0.02(-1.65%)
May 13, 2024 1.220 1.220 1.200 1.210 17,336 -0.01(-0.82%)
May 10, 2024 1.230 1.230 1.160 1.220 104,308 +0.03(+2.51%)
May 09, 2024 1.200 1.220 1.190 1.190 42,678 -0.03(-2.45%)
May 08, 2024 1.200 1.220 1.200 1.220 50,897 +0.02(+1.67%)
May 07, 2024 1.190 1.200 1.170 1.200 63,757 +0.01(+0.84%)
May 06, 2024 1.230 1.230 1.180 1.190 80,494 -0.02(-1.65%)
May 03, 2024 1.220 1.225 1.200 1.210 10,658 -0.01(-0.82%)
May 02, 2024 1.240 1.240 1.200 1.220 25,731 +0.00(+0.00%)
May 01, 2024 1.210 1.250 1.210 1.220 27,935 +0.00(+0.00%)
Apr 30, 2024 1.210 1.230 1.200 1.220 14,201 +0.00(+0.00%)
Apr 29, 2024 1.190 1.260 1.190 1.220 28,189 +0.03(+2.52%)
Apr 26, 2024 1.250 1.250 1.180 1.190 20,104 -0.07(-5.56%)
Apr 25, 2024 1.180 1.270 1.170 1.260 41,113 +0.07(+5.88%)
Apr 24, 2024 1.170 1.240 1.170 1.190 37,986 +0.00(+0.00%)
Apr 23, 2024 1.240 1.240 1.170 1.190 48,142 +0.00(+0.00%)
Apr 22, 2024 1.270 1.278 1.160 1.190 105,008 -0.04(-3.25%)
Apr 19, 2024 1.250 1.270 1.220 1.230 17,954 +0.00(+0.00%)
Apr 18, 2024 1.240 1.270 1.220 1.230 25,459 -0.02(-1.60%)
Apr 17, 2024 1.230 1.290 1.230 1.250 24,119 +0.01(+0.81%)
Apr 16, 2024 1.240 1.270 1.230 1.240 35,958 -0.02(-1.59%)
Apr 15, 2024 1.250 1.320 1.240 1.260 20,461 +0.02(+1.61%)
Apr 12, 2024 1.260 1.300 1.240 1.240 90,661 -0.04(-3.13%)
Apr 11, 2024 1.300 1.320 1.260 1.280 54,582 -0.02(-1.54%)
Apr 10, 2024 1.300 1.330 1.260 1.300 102,665 -0.02(-1.52%)
Apr 09, 2024 1.320 1.350 1.310 1.320 35,908 +0.01(+0.76%)
Apr 08, 2024 1.270 1.320 1.270 1.310 72,157 +0.04(+3.15%)
Apr 05, 2024 1.260 1.280 1.260 1.270 19,751 +0.00(+0.00%)
Apr 04, 2024 1.290 1.290 1.260 1.270 32,274 -0.02(-1.55%)
Apr 03, 2024 1.270 1.293 1.250 1.290 38,496 +0.04(+3.20%)
Apr 02, 2024 1.240 1.300 1.240 1.250 110,768 -0.05(-3.85%)
Apr 01, 2024 1.280 1.300 1.230 1.300 87,608 +0.04(+3.17%)
Mar 28, 2024 1.270 1.330 1.260 1.260 43,227 -0.01(-0.79%)
Mar 27, 2024 1.300 1.340 1.270 1.270 54,557 -0.04(-3.05%)
Mar 26, 2024 1.350 1.350 1.290 1.310 50,816 +0.00(+0.00%)
Mar 25, 2024 1.310 1.320 1.277 1.310 57,016 +0.04(+3.15%)
Mar 22, 2024 1.300 1.300 1.250 1.270 160,638 -0.05(-3.79%)
Mar 21, 2024 1.340 1.390 1.320 1.320 78,037 -0.02(-1.49%)
Mar 20, 2024 1.380 1.385 1.320 1.340 44,581 -0.03(-2.19%)
Mar 19, 2024 1.320 1.370 1.290 1.370 62,702 +0.06(+4.54%)
Mar 18, 2024 1.330 1.350 1.304 1.310 53,155 -0.01(-0.72%)
Mar 15, 2024 1.290 1.360 1.290 1.320 85,608 +0.02(+1.54%)
Mar 14, 2024 1.340 1.348 1.290 1.300 105,192 -0.05(-3.70%)
Mar 13, 2024 1.370 1.370 1.330 1.350 75,135 +0.00(+0.00%)
Mar 12, 2024 1.350 1.355 1.300 1.350 99,169 +0.03(+2.27%)
Mar 11, 2024 1.350 1.360 1.280 1.320 119,005 +0.01(+0.76%)
Mar 08, 2024 1.300 1.340 1.290 1.310 58,913 +0.02(+1.55%)
Mar 07, 2024 1.290 1.300 1.280 1.290 134,474 +0.01(+0.78%)
Mar 06, 2024 1.320 1.370 1.280 1.280 121,846 -0.05(-3.76%)
Mar 05, 2024 1.330 1.370 1.300 1.330 66,135 -0.03(-2.21%)
Mar 04, 2024 1.320 1.380 1.320 1.360 98,493 +0.01(+0.74%)
Mar 01, 2024 1.300 1.360 1.295 1.350 113,931 +0.06(+4.65%)
Feb 29, 2024 1.340 1.370 1.290 1.290 84,695 -0.05(-3.73%)
Feb 28, 2024 1.370 1.370 1.320 1.340 39,417 -0.01(-0.74%)
Feb 27, 2024 1.350 1.370 1.350 1.350 57,528 +0.03(+2.27%)
Feb 26, 2024 1.290 1.395 1.290 1.320 64,738 +0.03(+2.33%)
Feb 23, 2024 1.310 1.330 1.280 1.290 94,689 -0.04(-3.01%)
Feb 22, 2024 1.240 1.330 1.240 1.330 112,954 +0.08(+6.40%)
Feb 21, 2024 1.260 1.270 1.200 1.250 182,863 -0.03(-2.34%)
Feb 20, 2024 1.390 1.420 1.250 1.280 173,653 -0.14(-9.86%)
Feb 16, 2024 1.350 1.470 1.350 1.420 196,797 +0.05(+3.65%)
Feb 15, 2024 1.290 1.410 1.271 1.370 304,942 +0.08(+6.20%)
Feb 14, 2024 1.260 1.290 1.260 1.290 45,004 +0.03(+2.38%)
Feb 13, 2024 1.310 1.310 1.230 1.260 90,402 -0.05(-3.82%)
Feb 12, 2024 1.290 1.330 1.290 1.310 38,235 +0.02(+1.55%)
Feb 09, 2024 1.300 1.330 1.280 1.290 66,412 -0.03(-2.27%)
Feb 08, 2024 1.310 1.330 1.270 1.320 97,945 +0.02(+1.54%)
Feb 07, 2024 1.340 1.350 1.300 1.300 31,691 -0.02(-1.52%)
Feb 06, 2024 1.280 1.340 1.280 1.320 33,465 +0.06(+4.76%)
Feb 05, 2024 1.280 1.310 1.260 1.260 173,437 -0.09(-6.67%)
Feb 02, 2024 1.340 1.440 1.340 1.350 59,021 -0.01(-0.74%)
Feb 01, 2024 1.370 1.370 1.320 1.360 35,903 +0.00(+0.00%)
Jan 31, 2024 1.360 1.390 1.330 1.360 69,349 -0.01(-0.73%)
Jan 30, 2024 1.440 1.455 1.350 1.370 77,911 -0.04(-2.84%)
Jan 29, 2024 1.450 1.450 1.400 1.410 39,626 -0.01(-0.70%)
Jan 26, 2024 1.410 1.460 1.390 1.420 45,387 +0.01(+0.71%)
Jan 25, 2024 1.410 1.440 1.400 1.410 62,067 -0.02(-1.40%)
Jan 24, 2024 1.440 1.490 1.420 1.430 87,063 -0.07(-4.67%)
Jan 23, 2024 1.650 1.650 1.445 1.500 314,753 -0.10(-6.25%)
Jan 22, 2024 1.530 1.650 1.530 1.600 58,777 +0.06(+3.90%)
Jan 19, 2024 1.550 1.620 1.530 1.540 67,876 -0.01(-0.96%)
Jan 18, 2024 1.640 1.640 1.510 1.555 188,133 -0.20(-11.14%)
Jan 17, 2024 1.770 1.770 1.700 1.750 80,580 +0.00(+0.00%)
Jan 16, 2024 1.770 1.820 1.750 1.750 90,936 -0.06(-3.31%)
Jan 12, 2024 1.770 1.850 1.770 1.810 91,935 +0.07(+4.02%)
Jan 11, 2024 1.770 1.790 1.700 1.740 86,888 -0.03(-1.69%)
Jan 10, 2024 1.720 1.790 1.720 1.770 58,270 +0.07(+4.12%)
Jan 09, 2024 1.720 1.770 1.690 1.700 75,045 -0.02(-1.16%)
Jan 08, 2024 1.740 1.790 1.680 1.720 56,706 -0.02(-1.15%)
Jan 05, 2024 1.730 1.795 1.680 1.740 57,548 +0.02(+1.16%)
Jan 04, 2024 1.780 1.835 1.700 1.720 136,541 -0.08(-4.44%)
Jan 03, 2024 1.760 1.896 1.760 1.800 34,195 -0.03(-1.64%)
Jan 02, 2024 1.880 1.900 1.780 1.830 67,590 -0.03(-1.88%)
Dec 29, 2023 1.820 1.940 1.820 1.865 76,048 +0.02(+1.36%)
Dec 28, 2023 1.800 1.900 1.800 1.840 93,963 +0.05(+2.79%)
Dec 27, 2023 1.840 1.849 1.790 1.790 76,513 -0.05(-2.72%)
Dec 26, 2023 1.800 1.900 1.800 1.840 59,812 -0.01(-0.54%)
Dec 22, 2023 1.900 1.960 1.850 1.850 69,647 -0.05(-2.63%)
Dec 21, 2023 1.870 1.977 1.850 1.900 102,923 +0.03(+1.60%)
Dec 20, 2023 1.840 1.970 1.814 1.870 142,706 +0.03(+1.63%)
Dec 19, 2023 1.890 2.050 1.780 1.840 355,803 -0.05(-2.65%)
Dec 18, 2023 1.750 1.950 1.740 1.890 145,007 +0.14(+8.00%)
Dec 15, 2023 1.750 1.780 1.710 1.750 64,872 +0.00(+0.00%)
Dec 14, 2023 1.650 1.795 1.650 1.750 165,731 +0.14(+8.70%)
Dec 13, 2023 1.600 1.650 1.600 1.610 76,560 +0.01(+0.63%)
Dec 12, 2023 1.600 1.640 1.590 1.600 48,530 -0.02(-1.54%)
Dec 11, 2023 1.630 1.650 1.570 1.625 35,637 -0.03(-2.11%)
Dec 08, 2023 1.590 1.700 1.562 1.660 30,142 +0.07(+4.40%)
Dec 07, 2023 1.600 1.650 1.560 1.590 34,323 -0.02(-1.24%)
Dec 06, 2023 1.600 1.700 1.590 1.610 65,042 -0.02(-1.23%)
Dec 05, 2023 1.720 1.720 1.560 1.630 88,500 -0.06(-3.55%)
Dec 04, 2023 1.500 1.700 1.500 1.690 80,311 +0.18(+11.92%)
Dec 01, 2023 1.510 1.520 1.450 1.510 48,695 +0.06(+4.14%)
Nov 30, 2023 1.500 1.550 1.450 1.450 62,880 -0.05(-3.33%)
Nov 29, 2023 1.600 1.600 1.500 1.500 40,970 -0.11(-6.83%)
Nov 28, 2023 1.550 1.630 1.520 1.610 62,227 +0.03(+2.04%)
Nov 27, 2023 1.580 1.600 1.500 1.578 38,538 -0.02(-1.39%)
Nov 24, 2023 1.570 1.600 1.510 1.600 26,201 +0.00(+0.00%)
Nov 22, 2023 1.510 1.600 1.510 1.600 22,678 +0.06(+3.90%)
Nov 21, 2023 1.490 1.562 1.480 1.540 30,657 -0.01(-0.65%)
Nov 20, 2023 1.590 1.640 1.540 1.550 48,278 -0.02(-1.27%)
Nov 17, 2023 1.550 1.600 1.500 1.570 56,134 +0.00(+0.00%)
Nov 16, 2023 1.580 1.599 1.520 1.570 26,452 +0.04(+2.61%)
Nov 15, 2023 1.520 1.600 1.470 1.530 55,983 +0.03(+2.00%)
Nov 14, 2023 1.480 1.540 1.400 1.500 89,622 +0.12(+8.70%)
Nov 13, 2023 1.460 1.520 1.280 1.380 185,160 -0.08(-5.48%)
Nov 10, 2023 1.450 1.610 1.440 1.460 101,287 -0.02(-1.35%)
Nov 09, 2023 1.510 1.630 1.460 1.480 72,309 +0.00(+0.00%)
Nov 08, 2023 1.600 1.630 1.470 1.480 57,822 -0.10(-6.33%)
Nov 07, 2023 1.660 1.700 1.580 1.580 35,552 -0.04(-2.47%)
Nov 06, 2023 1.660 1.690 1.581 1.620 20,493 +0.00(+0.00%)
Nov 03, 2023 1.630 1.710 1.600 1.620 56,533 -0.01(-0.61%)
Nov 02, 2023 1.560 1.640 1.550 1.630 57,763 +0.11(+7.24%)
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.