Skip to main content

Sify Technologies Limited - American Depository Shares (NQ: SIFY )

2.970 +0.070 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 2.900 3.000 2.800 2.970 70,069 +0.06(+1.89%)
Dec 19, 2024 3.100 3.159 2.850 2.915 108,237 -0.21(-6.57%)
Dec 18, 2024 3.280 3.345 3.120 3.120 64,701 -0.11(-3.41%)
Dec 17, 2024 3.200 3.260 3.150 3.230 48,557 +0.07(+2.22%)
Dec 16, 2024 3.230 3.250 3.150 3.160 27,276 -0.06(-1.86%)
Dec 13, 2024 3.080 3.220 3.075 3.220 30,637 +0.14(+4.55%)
Dec 12, 2024 3.260 3.300 3.060 3.080 116,153 -0.23(-6.95%)
Dec 11, 2024 3.270 3.480 3.210 3.310 61,823 -0.01(-0.30%)
Dec 10, 2024 3.490 3.640 3.300 3.320 165,170 -0.21(-5.95%)
Dec 09, 2024 3.400 3.530 3.360 3.530 93,643 +0.11(+3.22%)
Dec 06, 2024 3.350 3.500 3.340 3.420 33,859 +0.08(+2.40%)
Dec 05, 2024 3.460 3.525 3.340 3.340 57,673 -0.11(-3.19%)
Dec 04, 2024 3.430 3.498 3.370 3.450 39,831 +0.01(+0.29%)
Dec 03, 2024 3.280 3.687 3.250 3.440 143,227 +0.01(+0.29%)
Dec 02, 2024 3.410 3.521 3.350 3.430 55,907 -0.03(-0.87%)
Nov 29, 2024 3.480 3.540 3.410 3.460 68,604 +0.01(+0.29%)
Nov 27, 2024 3.590 3.590 3.400 3.450 46,006 -0.10(-2.82%)
Nov 26, 2024 3.470 3.620 3.440 3.550 54,901 +0.09(+2.60%)
Nov 25, 2024 3.360 3.460 3.225 3.460 90,943 +0.09(+2.67%)
Nov 22, 2024 3.480 3.590 3.320 3.370 169,270 +0.02(+0.60%)
Nov 21, 2024 3.020 3.400 3.010 3.350 221,391 +0.39(+13.18%)
Nov 20, 2024 2.850 2.960 2.825 2.960 40,975 +0.09(+3.14%)
Nov 19, 2024 2.800 2.890 2.800 2.870 33,134 +0.08(+2.87%)
Nov 18, 2024 2.750 2.850 2.720 2.790 57,487 +0.10(+3.72%)
Nov 15, 2024 2.630 2.740 2.630 2.690 39,581 +0.06(+2.28%)
Nov 14, 2024 3.050 3.050 2.610 2.630 258,333 -0.42(-13.77%)
Nov 13, 2024 3.030 3.180 3.030 3.050 39,584 -0.01(-0.33%)
Nov 12, 2024 3.050 3.140 3.020 3.060 89,587 +0.01(+0.33%)
Nov 11, 2024 3.210 3.210 3.050 3.050 86,270 -0.20(-6.15%)
Nov 08, 2024 3.270 3.370 3.120 3.250 87,145 -0.02(-0.61%)
Nov 07, 2024 3.360 3.460 3.266 3.270 61,204 -0.13(-3.82%)
Nov 06, 2024 3.580 3.599 3.300 3.400 131,705 +0.01(+0.29%)
Nov 05, 2024 3.100 3.470 3.100 3.390 114,758 +0.30(+9.71%)
Nov 04, 2024 3.140 3.237 3.051 3.090 54,907 -0.04(-1.28%)
Nov 01, 2024 3.280 3.280 3.010 3.130 103,457 -0.15(-4.57%)
Oct 31, 2024 3.340 3.420 3.263 3.280 105,210 -0.12(-3.53%)
Oct 30, 2024 3.450 3.490 3.340 3.400 96,840 -0.05(-1.45%)
Oct 29, 2024 3.510 3.720 3.450 3.450 167,587 -0.04(-1.15%)
Oct 28, 2024 3.420 3.640 3.400 3.490 124,536 +0.07(+2.05%)
Oct 25, 2024 3.300 3.520 3.300 3.420 206,065 +0.14(+4.27%)
Oct 24, 2024 3.540 3.560 3.210 3.280 187,445 -0.25(-7.08%)
Oct 23, 2024 3.780 3.780 3.420 3.530 200,714 -0.10(-2.75%)
Oct 22, 2024 3.850 4.410 3.430 3.630 543,866 +0.03(+0.83%)
Oct 21, 2024 3.980 4.000 3.500 3.600 188,557 -0.28(-7.22%)
Oct 18, 2024 3.700 4.100 3.580 3.880 236,408 +0.15(+4.02%)
Oct 17, 2024 3.290 3.750 3.230 3.730 190,284 +0.48(+14.77%)
Oct 16, 2024 3.310 3.560 3.210 3.250 113,343 -0.06(-1.81%)
Oct 15, 2024 3.790 4.049 3.270 3.310 287,777 -0.48(-12.66%)
Oct 14, 2024 3.420 4.140 3.420 3.790 934,671 +0.41(+12.13%)
Oct 11, 2024 3.060 3.450 3.020 3.380 476,229 +0.37(+12.29%)
Oct 10, 2024 2.570 3.060 2.560 3.010 280,392 +0.43(+16.67%)
Oct 09, 2024 2.720 2.825 2.560 2.580 173,077 -0.11(-4.09%)
Oct 08, 2024 2.410 2.760 2.372 2.690 310,983 +0.29(+12.08%)
Oct 07, 2024 2.220 2.543 2.200 2.400 310,097 +0.18(+8.11%)
Oct 04, 2024 2.260 2.390 2.070 2.220 204,797 -0.04(-1.80%)
Oct 03, 2024 2.222 2.460 2.159 2.261 154,633 +0.03(+1.26%)
Oct 02, 2024 2.100 2.332 2.067 2.233 121,046 +0.10(+4.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.