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

Sify Techs Ltd ADR (NQ: SIFY )

1.220 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 (%)
Apr 30, 2018 1.859 1.908 1.781 1.859 80,713 +0.01(+0.53%)
Apr 27, 2018 1.908 1.927 1.820 1.849 151,803 -0.07(-3.57%)
Apr 26, 2018 1.986 2.006 1.869 1.918 192,868 -0.03(-1.51%)
Apr 25, 2018 1.976 2.006 1.908 1.947 109,660 -0.01(-0.50%)
Apr 24, 2018 2.064 2.201 1.919 1.957 311,366 -0.26(-11.89%)
Apr 23, 2018 2.241 2.320 2.094 2.221 326,547 -0.01(-0.44%)
Apr 20, 2018 2.211 2.241 2.162 2.231 62,146 +0.01(+0.44%)
Apr 19, 2018 2.241 2.284 2.144 2.221 99,372 +0.01(+0.44%)
Apr 18, 2018 2.162 2.241 2.104 2.211 120,968 +0.04(+1.80%)
Apr 17, 2018 2.084 2.192 2.025 2.172 151,403 +0.11(+5.21%)
Apr 16, 2018 2.084 2.094 2.035 2.064 31,704 -0.01(-0.47%)
Apr 13, 2018 2.104 2.128 2.035 2.074 89,581 -0.03(-1.40%)
Apr 12, 2018 2.104 2.128 2.055 2.104 23,607 +0.01(+0.47%)
Apr 11, 2018 2.025 2.133 2.025 2.094 59,639 -0.01(-0.46%)
Apr 10, 2018 2.084 2.113 2.024 2.104 61,112 +0.02(+0.94%)
Apr 09, 2018 2.074 2.153 2.026 2.084 57,827 +0.01(+0.47%)
Apr 06, 2018 2.104 2.201 2.055 2.074 120,782 -0.05(-2.30%)
Apr 05, 2018 2.104 2.241 2.065 2.123 83,068 +0.03(+1.40%)
Apr 04, 2018 2.017 2.104 1.976 2.094 116,619 +0.11(+5.42%)
Apr 03, 2018 1.957 2.025 1.957 1.986 50,863 +0.03(+1.50%)
Apr 02, 2018 2.055 2.055 1.918 1.957 104,728 -0.06(-2.91%)
Mar 29, 2018 2.016 2.016 2.016 0 +0.06(+3.00%)
Mar 28, 2018 1.869 1.976 1.840 1.957 145,960 +0.09(+4.71%)
Mar 27, 2018 2.064 2.093 1.859 1.869 213,925 -0.21(-9.91%)
Mar 26, 2018 2.123 2.172 2.045 2.074 124,221 -0.01(-0.47%)
Mar 23, 2018 2.055 2.182 2.025 2.084 59,211 -0.03(-1.39%)
Mar 22, 2018 2.133 2.181 2.055 2.113 109,568 -0.02(-0.92%)
Mar 21, 2018 2.143 2.209 2.113 2.133 61,284 +0.01(+0.46%)
Mar 20, 2018 2.182 2.182 2.016 2.123 147,832 -0.02(-0.91%)
Mar 19, 2018 2.368 2.378 2.104 2.143 195,586 -0.23(-9.50%)
Mar 16, 2018 2.348 2.446 2.309 2.368 354,699 +0.10(+4.31%)
Mar 15, 2018 2.192 2.348 2.164 2.270 299,112 +0.11(+4.98%)
Mar 14, 2018 2.162 2.329 2.162 2.162 318,634 +0.02(+0.91%)
Mar 13, 2018 1.996 2.153 1.976 2.143 261,613 +0.19(+9.50%)
Mar 12, 2018 2.006 2.035 1.908 1.957 136,415 -0.05(-2.44%)
Mar 09, 2018 2.045 2.055 1.958 2.006 153,569 -0.01(-0.49%)
Mar 08, 2018 2.006 2.074 1.957 2.016 236,105 +0.08(+4.04%)
Mar 07, 2018 1.781 2.055 1.781 1.937 606,967 +0.12(+6.45%)
Mar 06, 2018 1.800 1.839 1.771 1.820 55,696 +0.02(+1.09%)
Mar 05, 2018 1.761 1.849 1.742 1.800 84,867 +0.03(+1.66%)
Mar 02, 2018 1.751 1.781 1.712 1.771 73,861 +0.02(+1.12%)
Mar 01, 2018 1.771 1.771 1.722 1.751 82,747 -0.04(-2.19%)
Feb 28, 2018 1.790 1.820 1.781 1.790 92,156 +0.01(+0.55%)
Feb 27, 2018 1.800 1.804 1.761 1.781 107,050 -0.01(-0.55%)
Feb 26, 2018 1.800 1.839 1.771 1.790 64,954 -0.04(-2.14%)
Feb 23, 2018 1.751 1.849 1.751 1.830 67,545 +0.05(+2.75%)
Feb 22, 2018 1.879 1.888 1.751 1.781 134,859 -0.06(-3.19%)
Feb 21, 2018 1.839 1.898 1.820 1.839 57,496 +0.03(+1.62%)
Feb 20, 2018 1.879 1.898 1.820 1.810 93,446 -0.04(-2.12%)
Feb 16, 2018 1.849 1.849 1.849 0 -0.05(-2.58%)
Feb 15, 2018 1.947 1.957 1.839 1.898 229,720 -0.01(-0.51%)
Feb 14, 2018 1.820 1.927 1.820 1.908 159,935 +0.07(+3.72%)
Feb 13, 2018 1.820 1.898 1.762 1.839 105,224 +0.02(+1.08%)
Feb 12, 2018 1.761 1.869 1.751 1.820 85,763 +0.07(+3.91%)
Feb 09, 2018 1.790 1.839 1.712 1.751 173,624 -0.06(-3.24%)
Feb 08, 2018 1.918 1.918 1.810 1.810 147,498 -0.09(-4.64%)
Feb 07, 2018 1.859 1.869 1.840 1.898 231,082 +0.06(+3.19%)
Feb 06, 2018 1.810 1.869 1.781 1.839 167,997 -0.02(-1.05%)
Feb 05, 2018 1.908 1.911 1.781 1.859 265,913 -0.07(-3.55%)
Feb 02, 2018 2.035 2.064 1.908 1.927 406,593 -0.16(-7.51%)
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.