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 (%)
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%)
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.