UK markets open in 6 hours 33 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
1.2007 -0.02 (-1.58%)
After hours: 06:25PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20241.21001.23001.20001.22001.220014,102
29 Apr 20241.19001.26001.19001.22001.220028,200
26 Apr 20241.25001.25001.18001.19001.190020,100
25 Apr 20241.18001.27001.17001.26001.260041,100
24 Apr 20241.17001.24001.17001.19001.190038,000
23 Apr 20241.24001.24001.17001.19001.190048,100
22 Apr 20241.27001.28001.16001.19001.1900105,000
19 Apr 20241.25001.27001.22001.23001.230018,000
18 Apr 20241.24001.27001.22001.23001.230025,500
17 Apr 20241.23001.29001.23001.25001.250024,100
16 Apr 20241.24001.27001.23001.24001.240036,000
15 Apr 20241.25001.32001.24001.26001.260020,500
12 Apr 20241.26001.30001.24001.24001.240090,700
11 Apr 20241.30001.32001.26001.28001.280054,600
10 Apr 20241.30001.33001.26001.30001.3000102,700
09 Apr 20241.32001.35001.31001.32001.320035,900
08 Apr 20241.27001.32001.27001.31001.310072,200
05 Apr 20241.26001.28001.26001.27001.270019,800
04 Apr 20241.29001.29001.26001.27001.270032,300
03 Apr 20241.27001.29001.25001.29001.290038,500
02 Apr 20241.24001.30001.24001.25001.2500110,800
01 Apr 20241.28001.30001.23001.30001.300087,600
28 Mar 20241.27001.33001.26001.26001.260043,200
27 Mar 20241.30001.34001.27001.27001.270054,600
26 Mar 20241.35001.35001.29001.31001.310050,800
25 Mar 20241.31001.32001.28001.31001.310057,000
22 Mar 20241.30001.30001.25001.27001.2700160,600
21 Mar 20241.34001.39001.32001.32001.320078,000
20 Mar 20241.38001.38001.32001.34001.340044,500
19 Mar 20241.32001.37001.29001.37001.370062,700
18 Mar 20241.33001.35001.30001.31001.310053,200
15 Mar 20241.29001.36001.29001.32001.320085,600
14 Mar 20241.34001.35001.29001.30001.3000105,200
13 Mar 20241.37001.37001.33001.35001.350075,100
12 Mar 20241.35001.36001.30001.35001.350099,200
11 Mar 20241.35001.36001.28001.32001.3200119,000
08 Mar 20241.30001.34001.29001.31001.310058,800
07 Mar 20241.29001.30001.28001.29001.2900134,500
06 Mar 20241.32001.37001.28001.28001.2800121,800
05 Mar 20241.33001.37001.30001.33001.330066,100
04 Mar 20241.32001.38001.32001.36001.360098,500
01 Mar 20241.30001.36001.30001.35001.3500113,900
29 Feb 20241.34001.37001.29001.29001.290084,700
28 Feb 20241.37001.37001.32001.34001.340039,400
27 Feb 20241.35001.37001.35001.35001.350057,500
26 Feb 20241.29001.39001.29001.32001.320064,700
23 Feb 20241.31001.33001.28001.29001.290094,700
22 Feb 20241.24001.33001.24001.33001.3300113,000
21 Feb 20241.26001.27001.20001.25001.2500182,900
20 Feb 20241.39001.42001.25001.28001.2800173,500
16 Feb 20241.35001.47001.35001.42001.4200192,800
15 Feb 20241.29001.41001.27001.37001.3700304,900
14 Feb 20241.26001.29001.26001.29001.290045,000
13 Feb 20241.31001.31001.23001.26001.260090,400
12 Feb 20241.29001.33001.29001.31001.310038,200
09 Feb 20241.30001.33001.28001.29001.290066,400
08 Feb 20241.31001.33001.27001.32001.320097,900
07 Feb 20241.34001.35001.30001.30001.300031,700
06 Feb 20241.28001.34001.28001.32001.320033,500
05 Feb 20241.28001.31001.26001.26001.2600173,400
02 Feb 20241.34001.44001.34001.35001.350059,000
01 Feb 20241.37001.37001.32001.36001.360035,900
31 Jan 20241.36001.39001.33001.36001.360069,300
30 Jan 20241.44001.46001.35001.37001.370077,900
29 Jan 20241.45001.45001.40001.41001.410039,600
26 Jan 20241.41001.46001.39001.42001.420045,400
25 Jan 20241.41001.44001.40001.41001.410062,100
24 Jan 20241.44001.49001.42001.43001.430093,800
23 Jan 20241.65001.65001.45001.50001.5000299,300
22 Jan 20241.53001.65001.53001.60001.600058,800
19 Jan 20241.55001.62001.53001.54001.540067,900
18 Jan 20241.64001.64001.51001.56001.5600188,100
17 Jan 20241.77001.77001.70001.75001.750080,600
16 Jan 20241.77001.82001.75001.75001.750090,900
12 Jan 20241.77001.85001.77001.81001.810091,900
11 Jan 20241.77001.79001.70001.74001.740086,900
10 Jan 20241.72001.79001.72001.77001.770058,300
09 Jan 20241.72001.77001.69001.70001.700075,000
08 Jan 20241.74001.79001.68001.72001.720056,700
05 Jan 20241.73001.80001.68001.74001.740057,500
04 Jan 20241.78001.84001.70001.72001.7200136,500
03 Jan 20241.76001.90001.76001.80001.800034,200
02 Jan 20241.88001.90001.78001.83001.830067,600
29 Dec 20231.82001.94001.82001.87001.870076,000
28 Dec 20231.80001.90001.80001.84001.840094,000
27 Dec 20231.84001.85001.79001.79001.790076,500
26 Dec 20231.80001.90001.80001.84001.840059,800
22 Dec 20231.90001.96001.85001.85001.850069,600
21 Dec 20231.87001.98001.85001.90001.9000102,900
20 Dec 20231.84001.97001.81001.87001.8700142,700
19 Dec 20231.89002.05001.78001.84001.8400355,800
18 Dec 20231.75001.95001.74001.89001.8900145,000
15 Dec 20231.75001.78001.71001.75001.750064,800
14 Dec 20231.65001.80001.65001.75001.7500165,700
13 Dec 20231.60001.65001.60001.61001.610076,600
12 Dec 20231.60001.64001.59001.60001.600048,500
11 Dec 20231.63001.65001.57001.63001.630035,600
08 Dec 20231.59001.70001.56001.66001.660030,100
07 Dec 20231.60001.65001.56001.59001.590034,300
06 Dec 20231.60001.70001.59001.61001.610065,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...