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, 2019 1.411 1.461 1.411 1.416 17,198 +0.00(+0.30%)
Apr 29, 2019 1.490 1.500 1.342 1.411 121,487 -0.11(-7.14%)
Apr 26, 2019 1.500 1.520 1.411 1.520 65,147 +0.02(+1.32%)
Apr 25, 2019 1.520 1.520 1.480 1.500 11,770 -0.04(-2.56%)
Apr 24, 2019 1.530 1.550 1.520 1.540 40,384 +0.04(+2.63%)
Apr 23, 2019 1.540 1.552 1.500 1.500 49,463 -0.03(-1.94%)
Apr 22, 2019 1.480 1.579 1.480 1.530 26,674 +0.02(+1.31%)
Apr 18, 2019 1.540 1.569 1.490 1.510 41,236 -0.03(-1.92%)
Apr 17, 2019 1.569 1.599 1.480 1.540 50,322 -0.02(-1.27%)
Apr 16, 2019 1.510 1.599 1.510 1.559 24,535 +0.03(+1.94%)
Apr 15, 2019 1.540 1.579 1.480 1.530 78,946 -0.01(-0.64%)
Apr 12, 2019 1.579 1.579 1.500 1.540 49,240 -0.06(-3.70%)
Apr 11, 2019 1.569 1.611 1.569 1.599 24,473 +0.02(+1.25%)
Apr 10, 2019 1.569 1.619 1.569 1.579 60,010 -0.04(-2.44%)
Apr 09, 2019 1.599 1.619 1.579 1.619 13,096 +0.04(+2.50%)
Apr 08, 2019 1.559 1.609 1.550 1.579 97,938 +0.03(+1.91%)
Apr 05, 2019 1.540 1.575 1.530 1.550 22,290 +0.00(+0.00%)
Apr 04, 2019 1.569 1.569 1.531 1.550 11,474 -0.02(-1.13%)
Apr 03, 2019 1.569 1.599 1.530 1.567 51,637 -0.01(-0.75%)
Apr 02, 2019 1.609 1.612 1.559 1.579 13,188 -0.03(-1.85%)
Apr 01, 2019 1.609 1.619 1.609 1.609 29,654 -0.00(-0.11%)
Mar 29, 2019 1.579 1.619 1.579 1.611 31,408 +0.04(+2.63%)
Mar 28, 2019 1.589 1.590 1.559 1.569 54,623 -0.04(-2.45%)
Mar 27, 2019 1.599 1.619 1.592 1.609 24,519 +0.02(+1.24%)
Mar 26, 2019 1.609 1.609 1.589 1.589 15,599 -0.02(-1.23%)
Mar 25, 2019 1.579 1.609 1.579 1.609 32,760 +0.05(+3.16%)
Mar 22, 2019 1.579 1.609 1.559 1.559 21,783 -0.05(-3.07%)
Mar 21, 2019 1.599 1.609 1.584 1.609 26,807 +0.01(+0.62%)
Mar 20, 2019 1.619 1.619 1.599 1.599 21,475 -0.01(-0.74%)
Mar 19, 2019 1.609 1.619 1.599 1.611 13,556 -0.01(-0.49%)
Mar 18, 2019 1.599 1.629 1.574 1.619 84,203 +0.02(+1.23%)
Mar 15, 2019 1.550 1.599 1.520 1.599 37,386 +0.04(+2.53%)
Mar 14, 2019 1.530 1.559 1.500 1.559 42,181 +0.03(+1.94%)
Mar 13, 2019 1.579 1.579 1.520 1.530 22,256 -0.03(-2.23%)
Mar 12, 2019 1.599 1.599 1.550 1.565 26,879 -0.03(-1.91%)
Mar 11, 2019 1.510 1.609 1.510 1.595 99,203 +0.08(+4.95%)
Mar 08, 2019 1.530 1.530 1.510 1.520 64,438 -0.04(-2.53%)
Mar 07, 2019 1.540 1.569 1.500 1.559 44,487 +0.03(+1.94%)
Mar 06, 2019 1.540 1.540 1.530 1.530 28,641 -0.01(-0.69%)
Mar 05, 2019 1.559 1.569 1.540 1.540 42,888 -0.03(-1.84%)
Mar 04, 2019 1.579 1.584 1.559 1.569 6,770 -0.01(-0.63%)
Mar 01, 2019 1.569 1.589 1.530 1.579 35,866 +0.03(+1.91%)
Feb 28, 2019 1.550 1.569 1.530 1.550 44,147 -0.03(-1.88%)
Feb 27, 2019 1.569 1.579 1.543 1.579 46,826 +0.01(+0.63%)
Feb 26, 2019 1.569 1.569 1.559 1.569 39,363 +0.00(+0.00%)
Feb 25, 2019 1.589 1.609 1.569 1.569 86,134 -0.03(-1.85%)
Feb 22, 2019 1.589 1.609 1.589 1.599 38,703 +0.03(+1.89%)
Feb 21, 2019 1.569 1.610 1.559 1.569 72,836 -0.02(-1.24%)
Feb 20, 2019 1.579 1.619 1.579 1.589 35,271 +0.02(+1.26%)
Feb 19, 2019 1.599 1.619 1.540 1.569 63,357 -0.03(-2.15%)
Feb 15, 2019 1.599 1.619 1.589 1.604 36,879 +0.00(+0.18%)
Feb 14, 2019 1.579 1.619 1.579 1.601 26,694 +0.01(+0.75%)
Feb 13, 2019 1.599 1.618 1.579 1.589 29,076 +0.00(+0.00%)
Feb 12, 2019 1.628 1.628 1.580 1.589 8,930 -0.02(-1.23%)
Feb 11, 2019 1.599 1.629 1.569 1.609 6,616 +0.02(+1.56%)
Feb 08, 2019 1.579 1.593 1.530 1.584 30,699 -0.00(-0.31%)
Feb 07, 2019 1.589 1.589 1.530 1.589 22,037 +0.00(+0.00%)
Feb 06, 2019 1.599 1.648 1.589 1.589 17,233 -0.03(-1.83%)
Feb 05, 2019 1.658 1.668 1.599 1.619 58,687 -0.02(-1.20%)
Feb 04, 2019 1.638 1.638 1.619 1.638 67,344 +0.03(+1.84%)
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.