U.S. Markets closed

Sify Technologies Limited (SIFY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.1700+0.0400 (+3.54%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 20201.16001.17001.13001.17001.1700118,500
Aug 06, 20201.10001.17001.10001.13001.1300133,600
Aug 05, 20201.13001.17001.09001.12001.120057,000
Aug 04, 20201.16001.16001.08001.14001.1400108,600
Aug 03, 20201.18001.18001.10001.14001.1400116,200
Jul 31, 20201.04001.16001.02001.15001.1500247,500
Jul 30, 20200.99001.06000.94001.01001.0100211,400
Jul 29, 20201.05001.05000.92000.97000.9700236,900
Jul 28, 20201.18001.19001.01001.05001.0500246,500
Jul 27, 20201.12001.22001.12001.16001.1600164,100
Jul 24, 20201.16001.23001.11001.12001.1200150,300
Jul 23, 20201.30001.39001.18001.18001.1800345,900
Jul 22, 20201.08001.35001.07001.32001.3200804,700
Jul 21, 20201.12001.13001.06001.08001.0800175,100
Jul 20, 20201.05001.18001.02001.12001.1200399,300
Jul 17, 20200.97001.07000.94001.04001.0400252,000
Jul 16, 20201.12001.24000.92000.95000.9500988,800
Jul 15, 20200.84001.28000.84001.19001.19002,614,400
Jul 14, 20200.88000.88000.82000.84000.840037,900
Jul 13, 20200.88000.89000.83000.84000.840045,800
Jul 10, 20200.81000.88000.81000.87000.870089,100
Jul 09, 20200.86000.86000.82000.84000.840019,600
Jul 08, 20200.84000.86000.82000.84000.840033,900
Jul 07, 20200.83000.84000.83000.84000.840014,700
Jul 06, 20200.80000.83000.80000.83000.830056,800
Jul 02, 20200.79000.80000.79000.80000.800043,600
Jul 01, 20200.81000.81000.78000.79000.790072,500
Jun 30, 20200.83000.83000.76000.78000.7800157,600
Jun 29, 20200.76000.89000.76000.79000.7900179,400
Jun 26, 20200.75000.80000.75000.78000.780044,100
Jun 25, 20200.79000.84000.75000.80000.8000293,600
Jun 24, 20200.85000.85000.82000.84000.840095,700
Jun 23, 20200.86000.90000.83000.86000.860046,200
Jun 22, 20200.89000.91000.84000.85000.850026,000
Jun 19, 20200.87000.89000.87000.87000.870024,800
Jun 18, 20200.87000.89000.85000.86000.860073,400
Jun 17, 20200.85000.86000.83000.85000.850045,900
Jun 16, 20200.82000.89000.82000.87000.870063,000
Jun 15, 20200.90000.91000.82000.88000.880063,300
Jun 12, 20200.81000.89000.81000.86000.860081,600
Jun 11, 20200.93000.94000.83000.84000.8400145,100
Jun 10, 20200.94000.94000.91000.91000.910054,600
Jun 09, 20200.95000.95000.90000.93000.9300118,400
Jun 08, 20200.95000.99000.93000.94000.9400179,800
Jun 05, 20200.89000.93000.89000.93000.930088,300
Jun 04, 20200.91000.93000.88000.89000.890091,800
Jun 03, 20200.91000.93000.90000.91000.910059,400
Jun 02, 20200.94000.94000.88000.90000.9000118,800
Jun 01, 20200.94000.94000.88000.92000.920070,500
May 29, 20200.93000.93000.88000.93000.930080,900
May 28, 20200.94000.95000.90000.93000.930070,700
May 27, 20200.95000.95000.86000.92000.9200140,700
May 26, 20200.91000.94000.91000.93000.930081,500
May 22, 20200.90000.90000.89000.89000.890042,100
May 21, 20200.93000.93000.91000.91000.910035,700
May 20, 20200.93000.93000.90000.90000.900046,800
May 19, 20200.85000.93000.85000.89000.890079,900
May 18, 20200.93000.96000.89000.95000.950029,500
May 15, 20200.93000.98000.90000.96000.960036,000
May 14, 20200.93000.98000.91000.94000.940017,900
May 13, 20201.02001.02000.88000.90000.900082,500
May 12, 20201.01001.01000.95001.00001.000056,000
May 11, 20200.95001.05000.93000.98000.980034,900
May 08, 20200.96000.99000.94000.96000.960040,100
May 07, 20200.97000.98000.92000.95000.950017,200
May 06, 20200.93000.98000.82000.95000.9500118,000
May 05, 20201.04001.04000.91000.93000.9300111,900
May 04, 20201.01001.02000.97001.00001.000057,600
May 01, 20201.10001.10001.00001.03001.0300103,000
Apr 30, 20201.15001.16001.06001.11001.110085,900
Apr 29, 20201.20001.20001.10001.13001.1300185,900
Apr 28, 20201.01001.07001.01001.05001.050040,300
Apr 27, 20201.01001.10001.00001.01001.010084,700
Apr 24, 20201.00001.05000.93000.99000.990074,700
Apr 23, 20200.86000.94000.86000.93000.930070,200
Apr 22, 20200.83000.87000.81000.85000.850075,300
Apr 21, 20200.82000.84000.80000.81000.810027,900
Apr 20, 20200.81000.84000.80000.82000.820045,800
Apr 17, 20200.79000.80000.78000.80000.800016,400
Apr 16, 20200.80000.80000.77000.78000.780037,000
Apr 15, 20200.81000.84000.77000.80000.800048,600
Apr 14, 20200.80000.84000.77000.81000.810077,900
Apr 13, 20200.79000.80000.75000.80000.800052,300
Apr 09, 20200.76000.80000.76000.77000.770061,200
Apr 08, 20200.74000.77000.74000.75000.750034,500
Apr 07, 20200.75000.75000.72000.74000.7400105,000
Apr 06, 20200.72000.75000.70000.75000.7500114,000
Apr 03, 20200.70000.74000.67000.70000.700032,900
Apr 02, 20200.68000.73000.66000.70000.700024,700
Apr 01, 20200.75000.75000.68000.69000.6900118,600
Mar 31, 20200.76000.77000.75000.75000.750011,200
Mar 30, 20200.76000.77000.76000.76000.760020,300
Mar 27, 20200.80000.80000.70000.76000.7600123,700
Mar 26, 20200.81000.85000.80000.81000.810067,100
Mar 25, 20200.71000.85000.71000.81000.810099,700
Mar 24, 20200.71000.75000.71000.71000.710047,400
Mar 23, 20200.70000.80000.70000.75000.750051,800
Mar 20, 20200.71000.80000.70000.77000.770095,100
Mar 19, 20200.68000.70000.65000.69000.6900121,800
Mar 18, 20200.77000.77000.65000.69000.6900215,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...