Advertisement
Advertisement
U.S. Markets open in 9 hrs 22 mins
Advertisement
Advertisement
Advertisement
Advertisement

Sify Technologies Limited (SIFY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.3700-0.0500 (-3.52%)
At close: 04:00PM EST
1.4300 +0.06 (+4.38%)
After hours: 04:16PM EST
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2022------
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
Sep 07, 20222.01002.07002.01002.07002.070025,800
Sep 06, 20222.07002.09002.01002.01002.010043,500
Sep 02, 20222.09002.12002.07002.08002.080023,700
Sep 01, 20222.10002.12002.05002.09002.090026,500
Aug 31, 20222.08002.17002.06002.13002.130026,700
Aug 30, 20222.05002.13002.00002.04002.040077,900
Aug 29, 20222.10002.19002.04002.04002.0400101,400
Aug 26, 20222.20002.24002.11002.11002.110069,000
Aug 25, 20222.21002.27002.20002.22002.220037,100
Aug 24, 20222.28002.28002.21002.22002.220025,100
Aug 23, 20222.17002.24002.17002.20002.200019,600
Aug 22, 20222.23002.24002.15002.19002.190044,200
Aug 19, 20222.25002.32002.23002.27002.270073,100
Aug 18, 20222.27002.34002.27002.29002.290032,200
Aug 17, 20222.41002.43002.30002.30002.300067,200
Aug 16, 20222.42002.44002.39002.41002.410034,400
Aug 15, 20222.38002.46002.35002.42002.420095,800
Aug 12, 20222.29002.38002.27002.36002.360062,700
Aug 11, 20222.33002.43002.27002.28002.280048,800
Aug 10, 20222.28002.39002.28002.33002.330046,400
Aug 09, 20222.37002.43002.23002.25002.250078,500
Aug 08, 20222.40002.45002.35002.36002.360053,300
Aug 05, 20222.33002.44002.33002.35002.350051,100
Aug 04, 20222.36002.37002.32002.33002.330022,700
Aug 03, 20222.35002.39002.33002.34002.340030,000
Aug 02, 20222.36002.38002.28002.35002.350023,500
Aug 01, 20222.36002.38002.31002.36002.360031,400
Jul 29, 20222.25002.35002.25002.27002.270095,600
Jul 28, 20222.25002.30002.24002.24002.240035,700
Jul 27, 20222.24002.29002.22002.26002.260042,300
Jul 26, 20222.16002.25002.16002.24002.240017,400
Jul 25, 20222.20002.22002.14002.16002.160025,300
Jul 22, 20222.26002.35002.12002.21002.2100104,300
Jul 21, 20222.25002.34002.15002.30002.3000116,900
Jul 20, 20222.05002.34002.05002.12002.1200157,700
Jul 19, 20222.06002.10002.05002.06002.060064,600
Jul 18, 20222.07002.07002.03002.05002.050057,500
Jul 15, 20222.06002.07002.03002.03002.030028,100
Jul 14, 20222.00002.07002.00002.04002.040016,600
Jul 13, 20222.02002.07002.01002.07002.070023,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement