Canada markets open in 4 hours 57 minutes

Sify Technologies Limited (SIFY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.22000.0000 (0.00%)
At close: 04:00PM EDT
1.2500 +0.03 (+2.46%)
After hours: 05:55PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20241.21001.25001.21001.22001.220027,900
Apr 30, 20241.21001.23001.20001.22001.220014,200
Apr 29, 20241.19001.26001.19001.22001.220028,200
Apr 26, 20241.25001.25001.18001.19001.190020,100
Apr 25, 20241.18001.27001.17001.26001.260041,100
Apr 24, 20241.17001.24001.17001.19001.190038,000
Apr 23, 20241.24001.24001.17001.19001.190048,100
Apr 22, 20241.27001.28001.16001.19001.1900105,000
Apr 19, 20241.25001.27001.22001.23001.230018,000
Apr 18, 20241.24001.27001.22001.23001.230025,500
Apr 17, 20241.23001.29001.23001.25001.250024,100
Apr 16, 20241.24001.27001.23001.24001.240036,000
Apr 15, 20241.25001.32001.24001.26001.260020,500
Apr 12, 20241.26001.30001.24001.24001.240090,700
Apr 11, 20241.30001.32001.26001.28001.280054,600
Apr 10, 20241.30001.33001.26001.30001.3000102,700
Apr 09, 20241.32001.35001.31001.32001.320035,900
Apr 08, 20241.27001.32001.27001.31001.310072,200
Apr 05, 20241.26001.28001.26001.27001.270019,800
Apr 04, 20241.29001.29001.26001.27001.270032,300
Apr 03, 20241.27001.29001.25001.29001.290038,500
Apr 02, 20241.24001.30001.24001.25001.2500110,800
Apr 01, 20241.28001.30001.23001.30001.300087,600
Mar 28, 20241.27001.33001.26001.26001.260043,200
Mar 27, 20241.30001.34001.27001.27001.270054,600
Mar 26, 20241.35001.35001.29001.31001.310050,800
Mar 25, 20241.31001.32001.28001.31001.310057,000
Mar 22, 20241.30001.30001.25001.27001.2700160,600
Mar 21, 20241.34001.39001.32001.32001.320078,000
Mar 20, 20241.38001.38001.32001.34001.340044,500
Mar 19, 20241.32001.37001.29001.37001.370062,700
Mar 18, 20241.33001.35001.30001.31001.310053,200
Mar 15, 20241.29001.36001.29001.32001.320085,600
Mar 14, 20241.34001.35001.29001.30001.3000105,200
Mar 13, 20241.37001.37001.33001.35001.350075,100
Mar 12, 20241.35001.36001.30001.35001.350099,200
Mar 11, 20241.35001.36001.28001.32001.3200119,000
Mar 08, 20241.30001.34001.29001.31001.310058,800
Mar 07, 20241.29001.30001.28001.29001.2900134,500
Mar 06, 20241.32001.37001.28001.28001.2800121,800
Mar 05, 20241.33001.37001.30001.33001.330066,100
Mar 04, 20241.32001.38001.32001.36001.360098,500
Mar 01, 20241.30001.36001.30001.35001.3500113,900
Feb 29, 20241.34001.37001.29001.29001.290084,700
Feb 28, 20241.37001.37001.32001.34001.340039,400
Feb 27, 20241.35001.37001.35001.35001.350057,500
Feb 26, 20241.29001.39001.29001.32001.320064,700
Feb 23, 20241.31001.33001.28001.29001.290094,700
Feb 22, 20241.24001.33001.24001.33001.3300113,000
Feb 21, 20241.26001.27001.20001.25001.2500182,900
Feb 20, 20241.39001.42001.25001.28001.2800173,500
Feb 16, 20241.35001.47001.35001.42001.4200192,800
Feb 15, 20241.29001.41001.27001.37001.3700304,900
Feb 14, 20241.26001.29001.26001.29001.290045,000
Feb 13, 20241.31001.31001.23001.26001.260090,400
Feb 12, 20241.29001.33001.29001.31001.310038,200
Feb 09, 20241.30001.33001.28001.29001.290066,400
Feb 08, 20241.31001.33001.27001.32001.320097,900
Feb 07, 20241.34001.35001.30001.30001.300031,700
Feb 06, 20241.28001.34001.28001.32001.320033,500
Feb 05, 20241.28001.31001.26001.26001.2600173,400
Feb 02, 20241.34001.44001.34001.35001.350059,000
Feb 01, 20241.37001.37001.32001.36001.360035,900
Jan 31, 20241.36001.39001.33001.36001.360069,300
Jan 30, 20241.44001.46001.35001.37001.370077,900
Jan 29, 20241.45001.45001.40001.41001.410039,600
Jan 26, 20241.41001.46001.39001.42001.420045,400
Jan 25, 20241.41001.44001.40001.41001.410062,100
Jan 24, 20241.44001.49001.42001.43001.430093,800
Jan 23, 20241.65001.65001.45001.50001.5000299,300
Jan 22, 20241.53001.65001.53001.60001.600058,800
Jan 19, 20241.55001.62001.53001.54001.540067,900
Jan 18, 20241.64001.64001.51001.56001.5600188,100
Jan 17, 20241.77001.77001.70001.75001.750080,600
Jan 16, 20241.77001.82001.75001.75001.750090,900
Jan 12, 20241.77001.85001.77001.81001.810091,900
Jan 11, 20241.77001.79001.70001.74001.740086,900
Jan 10, 20241.72001.79001.72001.77001.770058,300
Jan 09, 20241.72001.77001.69001.70001.700075,000
Jan 08, 20241.74001.79001.68001.72001.720056,700
Jan 05, 20241.73001.80001.68001.74001.740057,500
Jan 04, 20241.78001.84001.70001.72001.7200136,500
Jan 03, 20241.76001.90001.76001.80001.800034,200
Jan 02, 20241.88001.90001.78001.83001.830067,600
Dec 29, 20231.82001.94001.82001.87001.870076,000
Dec 28, 20231.80001.90001.80001.84001.840094,000
Dec 27, 20231.84001.85001.79001.79001.790076,500
Dec 26, 20231.80001.90001.80001.84001.840059,800
Dec 22, 20231.90001.96001.85001.85001.850069,600
Dec 21, 20231.87001.98001.85001.90001.9000102,900
Dec 20, 20231.84001.97001.81001.87001.8700142,700
Dec 19, 20231.89002.05001.78001.84001.8400355,800
Dec 18, 20231.75001.95001.74001.89001.8900145,000
Dec 15, 20231.75001.78001.71001.75001.750064,800
Dec 14, 20231.65001.80001.65001.75001.7500165,700
Dec 13, 20231.60001.65001.60001.61001.610076,600
Dec 12, 20231.60001.64001.59001.60001.600048,500
Dec 11, 20231.63001.65001.57001.63001.630035,600
Dec 08, 20231.59001.70001.56001.66001.660030,100
Dec 07, 20231.60001.65001.56001.59001.590034,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...