Advertisement
Advertisement
U.S. markets open in 2 hours 4 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Sify Technologies Limited (SIFY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.7200-0.0100 (-0.58%)
At close: 04:00PM EST
1.6500 -0.07 (-4.07%)
After hours: 06:03PM EST
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 20231.82001.82001.68001.72001.720086,983
Jan 30, 20231.68001.83001.68001.73001.7300107,500
Jan 27, 20231.84001.84001.69001.71001.710098,000
Jan 26, 20231.84001.85001.82001.83001.830058,900
Jan 25, 20231.86001.86001.80001.84001.8400103,400
Jan 24, 20231.87001.92001.83001.84001.840076,100
Jan 23, 20231.89002.00001.85001.90001.900082,600
Jan 20, 20231.79001.94001.79001.90001.900090,400
Jan 19, 20231.90001.95001.80001.80001.800087,500
Jan 18, 20231.95002.05001.95001.95001.950088,000
Jan 17, 20232.24002.27001.90001.95001.9500255,500
Jan 13, 20232.15002.27002.00002.24002.2400170,500
Jan 12, 20231.99002.15001.90002.15002.1500315,100
Jan 11, 20231.79001.96001.78001.89001.8900218,200
Jan 10, 20231.60001.76001.60001.76001.7600150,200
Jan 09, 20231.52001.60001.51001.56001.5600135,400
Jan 06, 20231.38001.49001.35001.48001.480081,300
Jan 05, 20231.34001.40001.31001.37001.370050,900
Jan 04, 20231.20001.34001.18001.32001.320078,200
Jan 03, 20231.19001.20001.18001.20001.200043,700
Dec 30, 20221.20001.20001.15001.15001.150090,200
Dec 29, 20221.13001.20001.12001.20001.2000106,800
Dec 28, 20221.05001.20001.05001.13001.1300235,100
Dec 27, 20221.09001.12001.05001.05001.0500100,200
Dec 23, 20221.11001.14001.07001.12001.120071,000
Dec 22, 20221.11001.12001.09001.10001.100067,900
Dec 21, 20221.13001.13001.11001.13001.130074,600
Dec 20, 20221.16001.16001.12001.13001.1300118,400
Dec 19, 20221.19001.20001.15001.16001.1600133,900
Dec 16, 20221.20001.21001.19001.20001.2000274,900
Dec 15, 20221.24001.24001.20001.21001.210052,900
Dec 14, 20221.26001.27001.24001.24001.240086,300
Dec 13, 20221.31001.31001.26001.27001.2700123,800
Dec 12, 20221.35001.35001.30001.31001.310053,100
Dec 09, 20221.35001.36001.34001.34001.340020,300
Dec 08, 20221.35001.36001.33001.35001.350067,300
Dec 07, 20221.33001.38001.33001.36001.360037,500
Dec 06, 20221.37001.37001.34001.34001.340039,700
Dec 05, 20221.38001.40001.37001.38001.380048,200
Dec 02, 20221.35001.39001.34001.38001.3800166,500
Dec 01, 20221.38001.39001.35001.36001.3600150,500
Nov 30, 20221.39001.39001.37001.37001.370070,100
Nov 29, 20221.46001.46001.39001.42001.420063,800
Nov 28, 20221.51001.51001.40001.43001.430048,400
Nov 25, 20221.44001.54001.44001.48001.480069,200
Nov 23, 20221.51001.52001.49001.51001.510069,200
Nov 22, 20221.52001.55001.43001.48001.480097,800
Nov 21, 20221.55001.56001.52001.52001.520035,600
Nov 18, 20221.53001.54001.53001.53001.530028,600
Nov 17, 20221.54001.54001.52001.52001.520012,400
Nov 16, 20221.53001.54001.51001.53001.530053,300
Nov 15, 20221.52001.55001.52001.52001.520061,000
Nov 14, 20221.56001.56001.52001.52001.5200218,700
Nov 11, 20221.56001.58001.54001.56001.560038,800
Nov 10, 20221.55001.57001.50001.54001.540035,400
Nov 09, 20221.57001.57001.51001.51001.510033,900
Nov 08, 20221.56001.58001.52001.56001.560038,900
Nov 07, 20221.56001.58001.52001.53001.530099,600
Nov 04, 20221.58001.60001.57001.58001.580040,800
Nov 03, 20221.57001.59001.56001.59001.590030,500
Nov 02, 20221.59001.60001.57001.58001.580013,900
Nov 01, 20221.56001.60001.56001.60001.600025,100
Oct 31, 20221.60001.61001.56001.56001.560055,700
Oct 28, 20221.57001.62001.57001.61001.610043,300
Oct 27, 20221.65001.65001.60001.61001.610029,500
Oct 26, 20221.70001.70001.60001.64001.640082,800
Oct 25, 20221.63001.70001.63001.69001.690087,100
Oct 24, 20221.62001.63001.61001.62001.620030,800
Oct 21, 20221.67001.67001.60001.64001.640068,900
Oct 20, 20221.64001.68001.64001.64001.640028,200
Oct 19, 20221.75001.75001.63001.65001.650066,200
Oct 18, 20221.71001.73001.69001.73001.730046,600
Oct 17, 20221.61001.68001.61001.66001.660059,600
Oct 14, 20221.59001.63001.59001.60001.600030,000
Oct 13, 20221.57001.62001.56001.60001.600047,800
Oct 12, 20221.59001.60001.52001.57001.570024,400
Oct 11, 20221.71001.72001.52001.56001.560099,900
Oct 10, 20221.74001.76001.71001.71001.710013,800
Oct 07, 20221.80001.80001.72001.75001.750046,300
Oct 06, 20221.74001.83001.74001.79001.790019,000
Oct 05, 20221.69001.75001.68001.74001.740025,200
Oct 04, 20221.74001.75001.68001.73001.730040,900
Oct 03, 20221.80001.80001.67001.70001.700054,600
Sep 30, 20221.65001.77001.65001.71001.710038,300
Sep 29, 20221.75001.77001.65001.67001.670057,900
Sep 28, 20221.80001.80001.73001.75001.7500102,200
Sep 27, 20221.82001.87001.80001.80001.800022,900
Sep 26, 20221.85001.88001.80001.82001.820047,700
Sep 23, 20221.91001.93001.85001.86001.860046,000
Sep 22, 20221.95002.01001.94001.95001.950027,400
Sep 21, 20221.97002.03001.97001.97001.970017,100
Sep 20, 20221.98002.00001.95001.98001.980030,900
Sep 19, 20222.06002.09001.98002.00002.000035,800
Sep 16, 20222.06002.07002.03002.05002.050021,400
Sep 15, 20222.08002.09002.06002.08002.080010,900
Sep 14, 20222.08002.09002.06002.07002.070016,600
Sep 13, 20222.07002.12002.06002.08002.080020,300
Sep 12, 20222.10002.12002.08002.08002.080041,500
Sep 09, 20222.07002.12002.06002.10002.100041,300
Sep 08, 20222.07002.07002.01002.05002.050030,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement