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 +0.030 (+2.46%)
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 (%)
Feb 28, 2020 1.050 1.070 1.020 1.020 166,700 -0.05(-4.67%)
Feb 27, 2020 1.180 1.180 1.030 1.070 104,943 -0.12(-9.76%)
Feb 26, 2020 1.200 1.230 1.170 1.186 36,314 -0.00(-0.36%)
Feb 25, 2020 1.240 1.250 1.190 1.190 50,408 -0.06(-4.80%)
Feb 24, 2020 1.230 1.269 1.200 1.250 42,636 +0.03(+2.46%)
Feb 21, 2020 1.260 1.290 1.220 1.220 71,600 -0.06(-4.69%)
Feb 20, 2020 1.230 1.290 1.226 1.280 26,797 +0.05(+4.07%)
Feb 19, 2020 1.220 1.250 1.210 1.230 21,745 +0.01(+0.82%)
Feb 18, 2020 1.200 1.220 1.200 1.220 23,463 +0.01(+1.24%)
Feb 14, 2020 1.210 1.220 1.200 1.205 40,400 -0.00(-0.31%)
Feb 13, 2020 1.200 1.219 1.200 1.209 14,681 -0.00(-0.11%)
Feb 12, 2020 1.210 1.235 1.200 1.210 18,543 +0.00(+0.00%)
Feb 11, 2020 1.220 1.230 1.210 1.210 20,878 +0.00(+0.00%)
Feb 10, 2020 1.220 1.240 1.210 1.210 41,238 -0.05(-3.92%)
Feb 07, 2020 1.280 1.280 1.250 1.259 13,100 +0.02(+1.56%)
Feb 06, 2020 1.250 1.300 1.240 1.240 69,318 -0.01(-0.80%)
Feb 05, 2020 1.240 1.260 1.240 1.250 17,226 +0.02(+1.46%)
Feb 04, 2020 1.250 1.260 1.210 1.232 19,781 -0.03(-2.22%)
Feb 03, 2020 1.250 1.260 1.210 1.260 18,711 +0.03(+2.44%)
Jan 31, 2020 1.230 1.230 1.210 1.230 9,800 +0.00(+0.00%)
Jan 30, 2020 1.220 1.230 1.210 1.230 48,940 +0.02(+1.66%)
Jan 29, 2020 1.250 1.250 1.205 1.210 23,955 -0.03(-2.43%)
Jan 28, 2020 1.230 1.240 1.220 1.240 19,216 +0.03(+2.48%)
Jan 27, 2020 1.260 1.270 1.200 1.210 97,770 -0.06(-4.72%)
Jan 24, 2020 1.260 1.300 1.250 1.270 96,900 -0.05(-4.15%)
Jan 23, 2020 1.280 1.330 1.263 1.325 118,081 +0.05(+3.92%)
Jan 22, 2020 1.280 1.280 1.265 1.275 18,937 +0.00(+0.39%)
Jan 21, 2020 1.240 1.290 1.240 1.270 58,957 -0.02(-1.41%)
Jan 17, 2020 1.268 1.290 1.264 1.288 35,100 +0.01(+0.63%)
Jan 16, 2020 1.260 1.280 1.254 1.280 17,809 +0.01(+0.69%)
Jan 15, 2020 1.280 1.290 1.210 1.271 42,714 -0.00(-0.30%)
Jan 14, 2020 1.260 1.278 1.260 1.275 22,212 +0.01(+0.79%)
Jan 13, 2020 1.270 1.280 1.228 1.265 43,915 +0.01(+0.68%)
Jan 10, 2020 1.240 1.256 1.210 1.256 19,300 +0.02(+1.33%)
Jan 09, 2020 1.290 1.290 1.220 1.240 23,348 +0.00(+0.00%)
Jan 08, 2020 1.260 1.260 1.240 1.240 9,685 -0.02(-1.59%)
Jan 07, 2020 1.260 1.260 1.240 1.260 14,980 +0.02(+2.02%)
Jan 06, 2020 1.220 1.260 1.205 1.235 22,225 +0.00(+0.00%)
Jan 03, 2020 1.230 1.250 1.200 1.235 28,800 -0.00(-0.40%)
Jan 02, 2020 1.250 1.260 1.190 1.240 39,860 +0.01(+0.81%)
Dec 31, 2019 1.200 1.270 1.200 1.230 64,600 +0.04(+3.36%)
Dec 30, 2019 1.240 1.260 1.100 1.190 160,274 -0.07(-5.63%)
Dec 27, 2019 1.250 1.270 1.240 1.261 46,300 +0.01(+0.88%)
Dec 26, 2019 1.270 1.280 1.230 1.250 39,150 -0.03(-2.14%)
Dec 24, 2019 1.250 1.277 1.250 1.277 9,400 +0.03(+2.18%)
Dec 23, 2019 1.280 1.310 1.230 1.250 97,175 -0.05(-3.85%)
Dec 20, 2019 1.280 1.306 1.260 1.300 27,900 +0.04(+3.17%)
Dec 19, 2019 1.270 1.310 1.260 1.260 17,750 -0.03(-2.70%)
Dec 18, 2019 1.290 1.306 1.270 1.295 32,362 +0.03(+2.06%)
Dec 17, 2019 1.270 1.320 1.230 1.269 34,938 -0.01(-0.88%)
Dec 16, 2019 1.260 1.320 1.250 1.280 58,094 +0.01(+0.97%)
Dec 13, 2019 1.290 1.340 1.250 1.268 90,600 -0.02(-1.35%)
Dec 12, 2019 1.280 1.290 1.280 1.285 28,368 +0.00(+0.02%)
Dec 11, 2019 1.280 1.310 1.280 1.285 14,557 -0.02(-1.25%)
Dec 10, 2019 1.280 1.310 1.280 1.301 15,393 +0.00(+0.08%)
Dec 09, 2019 1.310 1.318 1.300 1.300 4,615 -0.04(-2.99%)
Dec 06, 2019 1.330 1.345 1.330 1.340 16,900 -0.01(-0.73%)
Dec 05, 2019 1.330 1.350 1.330 1.350 6,899 +0.02(+1.18%)
Dec 04, 2019 1.337 1.350 1.330 1.334 28,912 -0.01(-0.43%)
Dec 03, 2019 1.350 1.354 1.286 1.340 29,134 -0.01(-0.74%)
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.