Skip to main content

Sify Techs Ltd ADR (NQ: SIFY )

3.280 -0.120 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 3.340 3.420 3.263 3.280 105,208 -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 +1.84(+489.17%)
Oct 03, 2024 0.3703 0.4100 0.3599 0.3768 927,798 +0.00(+1.26%)
Oct 02, 2024 0.3500 0.3887 0.3445 0.3721 726,281 +0.02(+4.58%)
Oct 01, 2024 0.3600 0.3650 0.3470 0.3558 514,789 -0.00(-1.17%)
Sep 30, 2024 0.3700 0.3730 0.3503 0.3600 813,699 -0.01(-3.97%)
Sep 27, 2024 0.4000 0.4050 0.3680 0.3749 423,959 -0.02(-4.09%)
Sep 26, 2024 0.3892 0.4049 0.3650 0.3909 832,299 +0.01(+3.14%)
Sep 25, 2024 0.3900 0.3900 0.3750 0.3790 387,614 -0.00(-1.25%)
Sep 24, 2024 0.3869 0.3869 0.3650 0.3838 278,060 +0.01(+1.80%)
Sep 23, 2024 0.3553 0.4043 0.3414 0.3770 964,920 +0.02(+5.48%)
Sep 20, 2024 0.3700 0.3755 0.3555 0.3574 413,775 -0.00(-0.72%)
Sep 19, 2024 0.3900 0.4048 0.3540 0.3600 1,702,716 -0.04(-10.56%)
Sep 18, 2024 0.4369 0.4500 0.3921 0.4025 1,783,097 -0.04(-9.83%)
Sep 17, 2024 0.4379 0.4554 0.4300 0.4464 388,316 +0.02(+5.01%)
Sep 16, 2024 0.4695 0.4695 0.4100 0.4251 510,695 -0.03(-6.92%)
Sep 13, 2024 0.4268 0.4666 0.4201 0.4567 872,415 +0.04(+9.05%)
Sep 12, 2024 0.4300 0.4386 0.4029 0.4188 690,229 -0.01(-2.58%)
Sep 11, 2024 0.4241 0.4531 0.4150 0.4299 816,313 -0.02(-4.02%)
Sep 10, 2024 0.4120 0.4650 0.3900 0.4479 2,169,432 +0.03(+6.59%)
Sep 09, 2024 0.4464 0.4635 0.4100 0.4202 1,590,469 -0.03(-6.39%)
Sep 06, 2024 0.4892 0.4900 0.4250 0.4489 3,047,027 -0.08(-15.27%)
Sep 05, 2024 0.5379 0.5982 0.5000 0.5298 5,928,432 -0.12(-18.49%)
Sep 04, 2024 0.5900 0.6600 0.4690 0.6500 18,173,556 -0.01(-1.68%)
Sep 03, 2024 0.8041 0.9100 0.6268 0.6611 241,561,248 +0.33(+99.61%)
Aug 30, 2024 0.3435 0.3499 0.3300 0.3312 97,499 -0.01(-1.84%)
Aug 29, 2024 0.3460 0.3488 0.3280 0.3374 87,886 +0.00(+1.41%)
Aug 28, 2024 0.3500 0.3538 0.3302 0.3327 268,942 -0.02(-4.92%)
Aug 27, 2024 0.3310 0.3500 0.3300 0.3499 196,810 +0.01(+1.66%)
Aug 26, 2024 0.3400 0.3475 0.3300 0.3442 151,134 +0.01(+3.15%)
Aug 23, 2024 0.3220 0.3459 0.3200 0.3337 144,902 +0.01(+3.22%)
Aug 22, 2024 0.3500 0.3500 0.3213 0.3233 208,638 -0.03(-7.94%)
Aug 21, 2024 0.3311 0.3555 0.3160 0.3512 675,975 +0.01(+3.60%)
Aug 20, 2024 0.3340 0.3470 0.3311 0.3390 100,746 -0.00(-1.02%)
Aug 19, 2024 0.3330 0.3500 0.3322 0.3425 97,727 -0.00(-1.44%)
Aug 16, 2024 0.3460 0.3490 0.3290 0.3475 204,055 +0.01(+3.12%)
Aug 15, 2024 0.3328 0.3417 0.3210 0.3370 161,701 +0.02(+5.28%)
Aug 14, 2024 0.3399 0.3491 0.3070 0.3201 457,252 -0.04(-10.11%)
Aug 13, 2024 0.3500 0.3600 0.3366 0.3561 287,124 -0.01(-1.87%)
Aug 12, 2024 0.3600 0.3692 0.3510 0.3629 213,395 -0.00(-0.47%)
Aug 09, 2024 0.3580 0.3980 0.3550 0.3646 217,204 +0.00(+0.11%)
Aug 08, 2024 0.3606 0.3700 0.3500 0.3642 55,964 +0.00(+1.03%)
Aug 07, 2024 0.3600 0.3900 0.3550 0.3605 94,549 -0.01(-1.72%)
Aug 06, 2024 0.3523 0.3698 0.3500 0.3668 74,434 +0.02(+4.80%)
Aug 05, 2024 0.3500 0.3600 0.3300 0.3500 618,278 -0.04(-9.30%)
Aug 02, 2024 0.3700 0.4068 0.3630 0.3859 128,613 -0.00(-1.05%)
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.