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, 2020 1.150 1.160 1.060 1.110 86,895 -0.02(-1.77%)
Apr 29, 2020 1.200 1.200 1.100 1.130 184,664 +0.08(+7.62%)
Apr 28, 2020 1.010 1.070 1.010 1.050 40,259 +0.04(+3.96%)
Apr 27, 2020 1.010 1.100 1.000 1.010 84,735 +0.02(+2.02%)
Apr 24, 2020 1.000 1.050 0.9300 0.9900 74,700 +0.06(+6.45%)
Apr 23, 2020 0.8600 0.9400 0.8600 0.9300 70,243 +0.08(+9.40%)
Apr 22, 2020 0.8300 0.8700 0.8111 0.8501 75,282 +0.04(+4.95%)
Apr 21, 2020 0.8200 0.8400 0.8000 0.8100 27,887 -0.01(-1.47%)
Apr 20, 2020 0.8100 0.8399 0.8000 0.8221 45,822 +0.02(+2.78%)
Apr 17, 2020 0.7900 0.8000 0.7811 0.7999 16,400 +0.02(+2.55%)
Apr 16, 2020 0.8000 0.8000 0.7700 0.7800 37,033 -0.02(-2.02%)
Apr 15, 2020 0.8100 0.8400 0.7700 0.7961 48,551 -0.01(-1.72%)
Apr 14, 2020 0.8000 0.8400 0.7700 0.8100 77,931 +0.01(+1.75%)
Apr 13, 2020 0.7900 0.8000 0.7500 0.7961 52,309 +0.02(+2.96%)
Apr 09, 2020 0.7600 0.7994 0.7600 0.7732 61,200 +0.02(+2.48%)
Apr 08, 2020 0.7380 0.7650 0.7380 0.7545 34,515 +0.01(+1.99%)
Apr 07, 2020 0.7500 0.7500 0.7201 0.7398 104,975 -0.01(-0.83%)
Apr 06, 2020 0.7152 0.7486 0.7000 0.7460 113,989 +0.05(+7.34%)
Apr 03, 2020 0.7000 0.7363 0.6664 0.6950 32,900 -0.01(-0.71%)
Apr 02, 2020 0.6800 0.7300 0.6600 0.7000 24,722 +0.01(+2.07%)
Apr 01, 2020 0.7500 0.7500 0.6800 0.6858 118,607 -0.06(-8.57%)
Mar 31, 2020 0.7600 0.7697 0.7500 0.7501 11,166 -0.01(-1.30%)
Mar 30, 2020 0.7600 0.7699 0.7600 0.7600 20,263 -0.00(-0.41%)
Mar 27, 2020 0.8000 0.8000 0.7000 0.7631 123,600 -0.05(-5.79%)
Mar 26, 2020 0.8069 0.8472 0.8000 0.8100 67,077 +0.00(+0.00%)
Mar 25, 2020 0.7109 0.8500 0.7101 0.8100 99,651 +0.10(+14.07%)
Mar 24, 2020 0.7100 0.7496 0.7100 0.7101 45,390 -0.04(-5.31%)
Mar 23, 2020 0.7000 0.8000 0.7000 0.7499 51,818 -0.02(-2.59%)
Mar 20, 2020 0.7063 0.8000 0.7004 0.7698 95,000 +0.08(+11.57%)
Mar 19, 2020 0.6800 0.7000 0.6500 0.6900 121,781 +0.00(+0.00%)
Mar 18, 2020 0.7700 0.7700 0.6500 0.6900 215,769 -0.08(-10.39%)
Mar 17, 2020 0.7900 0.8000 0.5600 0.7700 146,704 +0.01(+1.32%)
Mar 16, 2020 0.7600 0.8000 0.7100 0.7600 33,720 -0.09(-10.59%)
Mar 13, 2020 0.7200 0.8800 0.7100 0.8500 105,600 +0.09(+11.84%)
Mar 12, 2020 0.8500 0.8650 0.7600 0.7600 151,411 -0.12(-13.47%)
Mar 11, 2020 1.010 1.026 0.8500 0.8783 230,883 -0.13(-13.04%)
Mar 10, 2020 1.030 1.050 1.000 1.010 26,080 -0.02(-1.94%)
Mar 09, 2020 1.020 1.046 1.000 1.030 130,303 -0.03(-2.58%)
Mar 06, 2020 1.050 1.089 1.050 1.057 58,700 -0.01(-1.19%)
Mar 05, 2020 1.130 1.130 1.050 1.070 28,496 -0.03(-2.73%)
Mar 04, 2020 1.100 1.111 1.090 1.100 73,966 +0.04(+3.77%)
Mar 03, 2020 1.050 1.070 1.050 1.060 38,428 +0.03(+2.42%)
Mar 02, 2020 1.020 1.050 1.020 1.035 43,500 +0.01(+1.47%)
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%)
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.