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

Sify Techs Ltd ADR (NQ: SIFY )

0.3749 -0.0151 (-3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 31, 2018 1.412 1.481 1.382 1.471 51,047 +0.08(+5.67%)
Dec 28, 2018 1.392 1.530 1.382 1.392 66,848 +0.01(+0.71%)
Dec 27, 2018 1.323 1.392 1.313 1.382 121,761 +0.10(+7.69%)
Dec 26, 2018 1.264 1.323 1.264 1.284 145,351 -0.01(-0.76%)
Dec 24, 2018 1.274 1.333 1.254 1.293 39,602 -0.03(-2.24%)
Dec 21, 2018 1.412 1.412 1.254 1.323 286,028 -0.08(-5.63%)
Dec 20, 2018 1.402 1.422 1.382 1.402 59,218 -0.03(-2.07%)
Dec 19, 2018 1.511 1.523 1.415 1.432 62,441 -0.08(-5.23%)
Dec 18, 2018 1.530 1.542 1.501 1.511 83,855 +0.00(+0.13%)
Dec 17, 2018 1.570 1.619 1.481 1.509 36,399 -0.06(-3.90%)
Dec 14, 2018 1.590 1.669 1.560 1.570 161,752 -0.03(-1.85%)
Dec 13, 2018 1.481 1.619 1.481 1.599 236,078 +0.13(+8.72%)
Dec 12, 2018 1.313 1.520 1.313 1.471 278,207 +0.20(+15.50%)
Dec 11, 2018 1.244 1.313 1.244 1.274 42,428 +0.03(+2.38%)
Dec 10, 2018 1.274 1.274 1.244 1.244 23,898 -0.03(-2.33%)
Dec 07, 2018 1.274 1.323 1.264 1.274 29,980 -0.03(-2.27%)
Dec 06, 2018 1.264 1.343 1.264 1.303 41,569 +0.06(+4.76%)
Dec 04, 2018 1.343 1.382 1.234 1.244 54,288 -0.07(-5.26%)
Dec 03, 2018 1.284 1.313 1.254 1.313 60,193 +0.04(+3.10%)
Nov 30, 2018 1.224 1.274 1.224 1.274 31,702 +0.05(+4.03%)
Nov 29, 2018 1.254 1.274 1.195 1.224 10,588 -0.05(-3.88%)
Nov 28, 2018 1.293 1.313 1.201 1.274 34,285 +0.00(+0.00%)
Nov 27, 2018 1.284 1.333 1.274 1.274 7,658 -0.03(-2.27%)
Nov 26, 2018 1.224 1.323 1.224 1.303 19,463 +0.09(+7.32%)
Nov 23, 2018 1.175 1.254 1.175 1.214 5,064 -0.01(-0.81%)
Nov 21, 2018 1.224 1.224 1.224 0 +0.02(+1.66%)
Nov 20, 2018 1.201 1.237 1.175 1.204 45,957 -0.02(-1.63%)
Nov 19, 2018 1.205 1.264 1.185 1.224 46,013 +0.02(+1.64%)
Nov 16, 2018 1.254 1.274 1.205 1.205 16,408 -0.05(-4.22%)
Nov 15, 2018 1.214 1.264 1.205 1.258 27,618 +0.03(+2.72%)
Nov 14, 2018 1.185 1.254 1.185 1.224 31,930 +0.02(+1.71%)
Nov 13, 2018 1.234 1.264 1.190 1.204 75,252 -0.03(-2.46%)
Nov 12, 2018 1.244 1.346 1.195 1.234 34,577 -0.04(-3.10%)
Nov 09, 2018 1.333 1.333 1.244 1.274 111,717 -0.06(-4.44%)
Nov 08, 2018 1.333 1.362 1.333 1.333 42,912 +0.00(+0.00%)
Nov 07, 2018 1.362 1.387 1.313 1.333 95,015 -0.01(-0.74%)
Nov 06, 2018 1.343 1.343 1.333 1.343 84,859 +0.01(+0.74%)
Nov 05, 2018 1.303 1.362 1.303 1.333 71,187 +0.06(+4.65%)
Nov 02, 2018 1.214 1.293 1.214 1.274 127,213 +0.03(+2.38%)
Nov 01, 2018 1.234 1.254 1.224 1.244 50,180 +0.03(+2.44%)
Oct 31, 2018 1.205 1.234 1.205 1.214 65,009 +0.01(+0.82%)
Oct 30, 2018 1.185 1.225 1.175 1.205 24,077 +0.05(+4.27%)
Oct 29, 2018 1.165 1.234 1.155 1.155 43,168 -0.03(-2.50%)
Oct 26, 2018 1.244 1.264 1.135 1.185 97,132 -0.06(-4.76%)
Oct 25, 2018 1.234 1.284 1.205 1.244 90,100 +0.01(+0.80%)
Oct 24, 2018 1.237 1.250 1.234 1.234 26,756 +0.00(+0.00%)
Oct 23, 2018 1.284 1.284 1.143 1.234 81,615 -0.07(-5.30%)
Oct 22, 2018 1.303 1.362 1.234 1.303 110,473 +0.03(+2.33%)
Oct 19, 2018 1.313 1.313 1.274 1.274 31,803 +0.01(+0.78%)
Oct 18, 2018 1.362 1.362 1.244 1.264 179,943 -0.09(-6.57%)
Oct 17, 2018 1.372 1.422 1.353 1.353 10,752 -0.04(-3.04%)
Oct 16, 2018 1.362 1.412 1.333 1.395 29,920 +0.02(+1.65%)
Oct 15, 2018 1.303 1.412 1.303 1.372 38,832 +0.08(+6.11%)
Oct 12, 2018 1.293 1.362 1.284 1.293 70,291 +0.00(+0.00%)
Oct 11, 2018 1.264 1.350 1.244 1.293 41,730 +0.03(+2.34%)
Oct 10, 2018 1.293 1.340 1.264 1.264 58,642 -0.07(-5.19%)
Oct 09, 2018 1.353 1.353 1.293 1.333 122,594 -0.04(-2.88%)
Oct 08, 2018 1.422 1.432 1.343 1.372 141,362 -0.07(-4.79%)
Oct 05, 2018 1.530 1.530 1.432 1.441 87,408 -0.10(-6.41%)
Oct 04, 2018 1.570 1.570 1.520 1.540 12,767 -0.02(-1.58%)
Oct 03, 2018 1.540 1.570 1.540 1.565 34,077 +0.00(+0.32%)
Oct 02, 2018 1.501 1.570 1.495 1.560 68,208 +0.06(+3.95%)
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.