SIFY - Sify Technologies Limited

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20191.28001.40001.28001.34001.340067,300
Sep 19, 20191.32001.33001.28001.29001.290024,700
Sep 18, 20191.33001.35001.30001.32001.32003,900
Sep 17, 20191.32001.34001.29001.32001.320012,400
Sep 16, 20191.38001.38001.33001.34001.340014,400
Sep 13, 20191.38001.40001.36001.37001.370026,400
Sep 12, 20191.40001.40001.36001.36001.360019,100
Sep 11, 20191.36001.40001.36001.38001.380042,800
Sep 10, 20191.32001.36001.32001.35001.350028,000
Sep 09, 20191.31001.33001.29001.32001.320014,200
Sep 06, 20191.29001.33001.27001.29001.290011,100
Sep 05, 20191.30001.30001.25001.26001.26008,500
Sep 04, 20191.25001.35001.25001.26001.260013,200
Sep 03, 20191.23001.25001.23001.24001.24005,000
Aug 30, 20191.26001.26001.24001.25001.250012,000
Aug 29, 20191.26001.26001.24001.24001.24004,200
Aug 28, 20191.23001.26001.22001.24001.240021,300
Aug 27, 20191.21001.26001.21001.21001.210012,200
Aug 26, 20191.22001.30001.20001.23001.230041,900
Aug 23, 20191.25001.27001.24001.24001.240060,700
Aug 22, 20191.28001.28001.26001.26001.26003,500
Aug 21, 20191.26001.30001.25001.25001.250056,300
Aug 20, 20191.26001.29001.26001.27001.27006,500
Aug 19, 20191.29001.31001.25001.27001.270051,900
Aug 16, 20191.30001.31001.29001.31001.31009,800
Aug 15, 20191.27001.31001.26001.29001.29005,600
Aug 14, 20191.31001.31001.26001.28001.280030,200
Aug 13, 20191.30001.36001.29001.31001.310024,400
Aug 12, 20191.33001.33001.29001.31001.310075,400
Aug 09, 20191.32001.34001.30001.32001.320057,100
Aug 08, 20191.34001.37001.34001.35001.350012,700
Aug 07, 20191.31001.34001.30001.31001.310041,800
Aug 06, 20191.30001.35001.30001.31001.310020,600
Aug 05, 20191.33001.33001.30001.31001.310089,200
Aug 02, 20191.37001.37001.32001.34001.340068,000
Aug 01, 20191.38001.40001.37001.37001.370041,300
Jul 31, 20191.41001.42001.37001.38001.380021,800
Jul 30, 20191.39001.46001.39001.42001.420045,400
Jul 29, 20191.39001.45001.38001.38001.380031,100
Jul 26, 20191.39001.40001.37001.39001.390028,900
Jul 25, 20191.43001.45001.37001.39001.390063,700
Jul 24, 20191.49001.49001.40001.43001.430049,500
Jul 23, 20191.44001.45001.43001.44001.440042,600
Jul 22, 20191.49001.53001.43001.44001.440055,600
Jul 19, 20191.52001.52001.42001.47001.4700121,300
Jul 18, 20191.53001.65001.46001.56001.5600728,800
Jul 17, 20191.50001.55001.48001.53001.530038,000
Jul 16, 20191.50001.51001.48001.51001.510088,300
Jul 15, 20191.44001.57001.41001.51001.5100122,500
Jul 12, 20191.40001.43001.38001.41001.410019,400
Jul 11, 20191.41001.42001.39001.40001.400023,200
Jul 10, 20191.40001.41001.37001.41001.410012,100
Jul 09, 20191.40001.41001.37001.37001.37005,400
Jul 08, 20191.38001.41001.38001.40001.400018,900
Jul 05, 20191.41001.41001.37001.40001.40007,400
Jul 03, 20191.39001.40001.38001.40001.40002,300
Jul 02, 20191.39001.39001.37001.37001.37005,000
Jul 01, 20191.40001.40001.36001.38001.38008,800
Jun 28, 20191.41001.41001.37001.37001.370011,300
Jun 27, 20191.34001.40001.34001.40001.400017,600
Jun 26, 20191.36001.39001.34001.37001.370010,300
Jun 25, 20191.34001.40001.34001.34001.340040,100
Jun 24, 20191.35001.37001.34001.34001.340056,800
Jun 21, 20191.36001.38001.36001.37001.37009,800
Jun 20, 20191.40001.40001.32001.38001.380025,600
Jun 19, 20191.41001.42001.39001.39001.390011,400
Jun 18, 20191.40001.43001.36001.36001.360017,800
Jun 17, 20191.40001.42001.39001.39001.390018,400
Jun 14, 20191.37001.40001.37001.39001.390013,000
Jun 13, 20191.38001.38001.37001.38001.380017,400
Jun 12, 20191.40001.40001.37001.40001.40007,900
Jun 11, 20191.39001.40001.37001.40001.40005,400
Jun 10, 20191.39001.40001.35001.40001.400029,000
Jun 07, 20191.38001.43001.38001.39001.390010,900
Jun 06, 20191.41001.45001.39001.41001.410031,400
Jun 05, 20191.38001.40001.38001.40001.400016,100
Jun 04, 20191.33001.39001.33001.38001.380025,800
Jun 03, 20191.32001.34001.32001.33001.330015,000
May 31, 20191.30001.33001.29001.33001.330034,000
May 30, 20191.31001.33001.28001.32001.320026,500
May 29, 20191.32001.32001.28001.30001.300024,400
May 28, 20191.32001.35001.32001.32001.320040,000
May 24, 20191.35001.35001.32001.35001.350026,200
May 24, 20190.017 Dividend
May 23, 20191.37001.37001.33001.34001.323019,900
May 22, 20191.36001.38001.35001.38001.362522,400
May 21, 20191.37001.38001.36001.36001.342721,800
May 20, 20191.36001.37001.35001.37001.352615,900
May 17, 20191.37001.38001.35001.35001.332918,600
May 16, 20191.37001.40001.34001.40001.382217,000
May 15, 20191.33001.38001.33001.37001.35269,600
May 14, 20191.37001.39001.36001.36001.342734,100
May 13, 20191.41001.41001.35001.39001.372439,300
May 10, 20191.41001.41001.40001.41001.392148,400
May 09, 20191.40001.41001.40001.40001.38228,200
May 08, 20191.40001.43001.39001.40001.382213,900
May 07, 20191.40001.43001.39001.40001.382224,500
May 06, 20191.42001.42001.39001.42001.402010,100
May 03, 20191.41001.43001.39001.43001.411914,900
May 02, 20191.39001.43001.34001.42001.402035,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...