Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sify Techs Ltd ADR (NQ: SIFY )

1.240 +0.020 (+1.64%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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 (%)
Mar 28, 2024 1.270 1.330 1.260 1.260 43,227 -0.01(-0.79%)
Mar 27, 2024 1.300 1.340 1.270 1.270 54,557 -0.04(-3.05%)
Mar 26, 2024 1.350 1.350 1.290 1.310 50,816 +0.00(+0.00%)
Mar 25, 2024 1.310 1.320 1.277 1.310 57,016 +0.04(+3.15%)
Mar 22, 2024 1.300 1.300 1.250 1.270 160,638 -0.05(-3.79%)
Mar 21, 2024 1.340 1.390 1.320 1.320 78,037 -0.02(-1.49%)
Mar 20, 2024 1.380 1.385 1.320 1.340 44,581 -0.03(-2.19%)
Mar 19, 2024 1.320 1.370 1.290 1.370 62,702 +0.06(+4.54%)
Mar 18, 2024 1.330 1.350 1.304 1.310 53,155 -0.01(-0.72%)
Mar 15, 2024 1.290 1.360 1.290 1.320 85,608 +0.02(+1.54%)
Mar 14, 2024 1.340 1.348 1.290 1.300 105,192 -0.05(-3.70%)
Mar 13, 2024 1.370 1.370 1.330 1.350 75,135 +0.00(+0.00%)
Mar 12, 2024 1.350 1.355 1.300 1.350 99,169 +0.03(+2.27%)
Mar 11, 2024 1.350 1.360 1.280 1.320 119,005 +0.01(+0.76%)
Mar 08, 2024 1.300 1.340 1.290 1.310 58,913 +0.02(+1.55%)
Mar 07, 2024 1.290 1.300 1.280 1.290 134,474 +0.01(+0.78%)
Mar 06, 2024 1.320 1.370 1.280 1.280 121,846 -0.05(-3.76%)
Mar 05, 2024 1.330 1.370 1.300 1.330 66,135 -0.03(-2.21%)
Mar 04, 2024 1.320 1.380 1.320 1.360 98,493 +0.01(+0.74%)
Mar 01, 2024 1.300 1.360 1.295 1.350 113,931 +0.06(+4.65%)
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%)
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.