Sify Techs Ltd Ads (NQ: SIFY )

3.080 USD +0.190 (+6.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 2.970 3.100 2.900 3.080 375,676 +0.19(+6.57%)
May 13, 2021 2.940 3.090 2.850 2.890 502,032 -0.04(-1.37%)
May 12, 2021 3.100 3.100 2.900 2.930 427,782 -0.14(-4.56%)
May 11, 2021 2.830 3.110 2.821 3.070 448,355 +0.07(+2.33%)
May 10, 2021 3.000 3.120 2.840 3.000 689,890 -0.01(-0.33%)
May 07, 2021 2.780 3.080 2.776 3.010 648,263 +0.18(+6.36%)
May 06, 2021 2.800 2.870 2.680 2.830 469,845 +0.01(+0.35%)
May 05, 2021 2.920 2.930 2.800 2.820 190,918 -0.07(-2.42%)
May 04, 2021 2.780 2.890 2.610 2.890 480,673 +0.11(+3.96%)
May 03, 2021 2.910 2.910 2.720 2.780 359,515 -0.02(-0.71%)
Apr 30, 2021 2.950 2.990 2.800 2.800 387,800 -0.12(-4.11%)
Apr 29, 2021 3.030 3.030 2.850 2.920 271,706 -0.04(-1.35%)
Apr 28, 2021 2.970 2.990 2.940 2.960 172,007 +0.01(+0.34%)
Apr 27, 2021 3.080 3.100 2.940 2.950 181,439 -0.10(-3.28%)
Apr 26, 2021 3.000 3.080 2.950 3.050 265,928 +0.04(+1.33%)
Apr 23, 2021 2.880 3.050 2.855 3.010 273,400 +0.15(+5.24%)
Apr 22, 2021 2.930 3.000 2.820 2.860 340,550 -0.10(-3.38%)
Apr 21, 2021 2.790 2.960 2.730 2.960 261,550 +0.17(+6.09%)
Apr 20, 2021 2.950 2.960 2.730 2.790 552,894 -0.18(-6.06%)
Apr 19, 2021 3.000 3.060 2.910 2.970 426,092 -0.10(-3.26%)
Apr 16, 2021 3.030 3.120 2.900 3.070 408,300 +0.00(+0.00%)
Apr 15, 2021 3.150 3.180 2.940 3.070 752,382 -0.06(-1.92%)
Apr 14, 2021 3.220 3.270 3.070 3.130 479,587 -0.13(-3.99%)
Apr 13, 2021 3.200 3.440 3.190 3.260 433,599 +0.07(+2.19%)
Apr 12, 2021 3.700 3.740 3.160 3.190 835,017 -0.57(-15.16%)
Apr 09, 2021 3.570 3.770 3.530 3.760 954,000 +0.14(+3.87%)
Apr 08, 2021 3.470 3.650 3.380 3.620 479,245 +0.17(+4.93%)
Apr 07, 2021 3.550 3.550 3.410 3.450 293,484 -0.08(-2.27%)
Apr 06, 2021 3.390 3.600 3.350 3.530 471,208 +0.09(+2.62%)
Apr 05, 2021 3.660 3.670 3.420 3.440 319,710 -0.16(-4.44%)
Apr 01, 2021 3.600 3.720 3.550 3.600 473,100 +0.07(+1.98%)
Mar 31, 2021 3.470 3.600 3.450 3.530 371,373 +0.07(+2.02%)
Mar 30, 2021 3.310 3.520 3.200 3.460 839,998 +0.09(+2.67%)
Mar 29, 2021 3.450 3.490 3.330 3.370 529,669 -0.13(-3.71%)
Mar 26, 2021 3.600 3.619 3.351 3.500 527,900 -0.08(-2.23%)
Mar 25, 2021 3.500 3.650 3.310 3.580 852,730 +0.04(+1.13%)
Mar 24, 2021 3.800 3.980 3.520 3.540 869,939 -0.13(-3.54%)
Mar 23, 2021 3.930 4.000 3.500 3.670 855,930 -0.26(-6.62%)
Mar 22, 2021 4.220 4.280 3.860 3.930 1,124,221 -0.17(-4.15%)
Mar 19, 2021 3.890 4.100 3.630 4.100 1,918,400 +0.22(+5.67%)
Mar 18, 2021 4.120 4.200 3.850 3.880 973,120 -0.31(-7.40%)
Mar 17, 2021 3.680 4.230 3.680 4.190 1,523,868 +0.39(+10.26%)
Mar 16, 2021 4.030 4.070 3.700 3.800 931,980 -0.18(-4.52%)
Mar 15, 2021 3.890 4.150 3.840 3.980 1,405,421 +0.18(+4.74%)
Mar 12, 2021 3.630 3.860 3.600 3.800 1,104,500 -0.03(-0.78%)
Mar 11, 2021 3.590 3.880 3.550 3.830 1,195,275 +0.19(+5.22%)
Mar 10, 2021 3.660 3.920 3.450 3.640 1,857,009 +0.05(+1.39%)
Mar 09, 2021 3.360 3.750 3.290 3.590 2,423,449 +0.36(+11.15%)
Mar 08, 2021 3.810 4.150 3.120 3.230 4,712,237 -0.71(-18.02%)
Mar 05, 2021 3.500 5.250 3.100 3.940 31,077,700 +1.24(+45.93%)
Mar 04, 2021 3.070 3.080 2.610 2.700 1,359,068 -0.38(-12.34%)
Mar 03, 2021 3.120 3.330 3.000 3.080 1,162,209 -0.11(-3.45%)
Mar 02, 2021 3.580 3.580 3.150 3.190 843,270 -0.27(-7.80%)
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.