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 29, 2022 2.480 2.570 2.410 2.440 58,548 -0.07(-2.79%)
Apr 28, 2022 2.610 2.610 2.430 2.510 108,896 +0.02(+0.80%)
Apr 27, 2022 2.430 2.540 2.430 2.490 89,420 +0.05(+2.05%)
Apr 26, 2022 2.540 2.550 2.430 2.440 116,477 -0.12(-4.69%)
Apr 25, 2022 2.530 2.660 2.500 2.560 116,326 +0.00(+0.00%)
Apr 22, 2022 2.700 2.722 2.550 2.560 159,022 -0.15(-5.54%)
Apr 21, 2022 2.770 2.790 2.680 2.710 139,734 -0.04(-1.45%)
Apr 20, 2022 2.900 2.900 2.750 2.750 153,119 -0.17(-5.82%)
Apr 19, 2022 2.900 2.950 2.860 2.920 88,235 +0.06(+2.10%)
Apr 18, 2022 3.000 3.005 2.810 2.860 143,716 -0.14(-4.67%)
Apr 14, 2022 3.000 3.020 2.940 3.000 59,378 +0.00(+0.00%)
Apr 13, 2022 2.970 3.050 2.955 3.000 225,385 +0.04(+1.35%)
Apr 12, 2022 2.890 3.030 2.890 2.960 141,913 +0.07(+2.42%)
Apr 11, 2022 2.900 2.950 2.870 2.890 76,503 -0.03(-1.03%)
Apr 08, 2022 2.960 3.050 2.912 2.920 101,041 -0.05(-1.68%)
Apr 07, 2022 2.980 3.060 2.940 2.970 120,296 -0.04(-1.33%)
Apr 06, 2022 3.010 3.060 2.920 3.010 116,964 -0.04(-1.31%)
Apr 05, 2022 3.100 3.150 3.040 3.050 51,641 -0.05(-1.61%)
Apr 04, 2022 3.080 3.100 3.030 3.100 72,191 +0.07(+2.31%)
Apr 01, 2022 2.990 3.080 2.990 3.030 88,617 +0.04(+1.34%)
Mar 31, 2022 2.960 3.010 2.960 2.990 29,098 +0.00(+0.00%)
Mar 30, 2022 3.020 3.060 2.960 2.990 47,194 -0.03(-0.99%)
Mar 29, 2022 3.050 3.080 3.000 3.020 91,789 -0.02(-0.66%)
Mar 28, 2022 3.020 3.040 2.970 3.040 86,406 +0.03(+1.00%)
Mar 25, 2022 3.020 3.030 2.960 3.010 44,050 +0.01(+0.33%)
Mar 24, 2022 3.060 3.102 2.980 3.000 103,838 -0.06(-1.96%)
Mar 23, 2022 3.110 3.140 3.040 3.060 97,848 -0.07(-2.24%)
Mar 22, 2022 3.000 3.180 3.000 3.130 198,185 +0.12(+3.99%)
Mar 21, 2022 3.050 3.050 2.950 3.010 38,005 +0.00(+0.00%)
Mar 18, 2022 2.960 3.070 2.960 3.010 122,631 +0.03(+1.01%)
Mar 17, 2022 3.000 3.050 2.920 2.980 96,225 +0.02(+0.68%)
Mar 16, 2022 2.830 3.060 2.830 2.960 197,611 +0.20(+7.25%)
Mar 15, 2022 2.690 2.800 2.655 2.760 137,859 +0.06(+2.22%)
Mar 14, 2022 2.800 2.800 2.700 2.700 239,856 -0.13(-4.59%)
Mar 11, 2022 2.920 2.920 2.830 2.830 115,851 -0.07(-2.41%)
Mar 10, 2022 2.870 2.950 2.820 2.900 129,273 +0.03(+1.05%)
Mar 09, 2022 2.840 2.990 2.840 2.870 151,540 +0.03(+1.06%)
Mar 08, 2022 2.910 3.000 2.820 2.840 250,147 -0.08(-2.74%)
Mar 07, 2022 3.010 3.090 2.920 2.920 165,589 -0.09(-2.99%)
Mar 04, 2022 3.030 3.035 2.963 3.010 74,070 -0.06(-1.95%)
Mar 03, 2022 3.100 3.160 3.020 3.070 125,564 -0.02(-0.65%)
Mar 02, 2022 3.170 3.170 3.030 3.090 104,130 -0.08(-2.52%)
Mar 01, 2022 3.150 3.180 3.122 3.170 92,664 +0.02(+0.63%)
Feb 28, 2022 3.010 3.150 2.980 3.150 67,557 +0.13(+4.30%)
Feb 25, 2022 2.960 3.030 2.970 3.020 89,054 +0.10(+3.42%)
Feb 24, 2022 2.800 2.930 2.750 2.920 160,430 +0.10(+3.55%)
Feb 23, 2022 2.960 2.970 2.800 2.820 121,131 -0.10(-3.42%)
Feb 22, 2022 2.950 2.990 2.900 2.920 227,490 -0.09(-2.99%)
Feb 18, 2022 3.010 0 -0.06(-1.95%)
Feb 17, 2022 3.000 3.150 2.950 3.070 193,530 +0.04(+1.32%)
Feb 16, 2022 3.010 3.050 3.010 3.030 33,105 +0.01(+0.33%)
Feb 15, 2022 3.040 3.090 3.000 3.020 166,204 +0.04(+1.34%)
Feb 14, 2022 2.950 3.100 2.900 2.980 145,934 +0.00(+0.00%)
Feb 11, 2022 3.110 3.140 2.960 2.980 210,610 -0.15(-4.79%)
Feb 10, 2022 3.130 3.200 3.090 3.130 184,388 -0.07(-2.19%)
Feb 09, 2022 3.270 3.290 3.170 3.200 109,570 -0.04(-1.23%)
Feb 08, 2022 3.230 3.240 3.110 3.240 141,900 +0.06(+1.89%)
Feb 07, 2022 3.270 3.380 3.180 3.180 140,509 -0.13(-3.93%)
Feb 04, 2022 3.150 3.350 3.120 3.310 265,701 +0.18(+5.75%)
Feb 03, 2022 3.060 3.130 67,737 -0.02(-0.63%)
Feb 02, 2022 3.260 3.270 3.100 3.150 153,170 -0.07(-2.17%)
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.