$1.12 -0.01 (%) Sify Technolog Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Jul. 28, 2016 | 12:09 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIFY historical data

Date Open High Low Close Volume
7/27/20161.101.141.101.1321,040
7/26/20161.141.161.091.1119,931
7/25/20161.101.161.051.1197,961
7/22/20161.151.151.101.1028,747
7/21/20161.151.161.101.1555,449
7/20/20161.161.181.121.1555,479
7/19/20161.161.181.081.15115,266
7/18/20161.131.161.111.1531,517
7/15/20161.121.131.101.1223,656
7/14/20161.121.141.091.1133,485
7/13/20161.061.141.021.10164,972
7/12/20161.071.101.061.0710,083
7/11/20161.081.111.061.0761,220
7/8/20161.121.121.081.0935,426
7/7/20161.081.141.081.119,615
7/6/20161.101.101.081.089,129
7/5/20161.101.111.061.1116,941
7/1/20161.121.131.021.1161,812
6/30/20161.091.101.041.1042,184
6/29/20161.001.080.991.05179,304
6/28/20161.001.041.001.0239,680
6/27/20161.031.070.990.9960,051
6/24/20161.081.091.051.0573,482
6/23/20161.081.111.081.0811,745
6/22/20161.101.111.081.0924,961
6/21/20161.101.111.091.0912,991
6/20/20161.101.101.091.0930,790
6/17/20161.091.101.091.107,310
6/16/20161.081.101.081.0917,206
6/15/20161.091.101.081.0824,459
6/14/20161.091.091.081.0810,913
6/13/20161.081.101.081.0829,668
6/10/20161.111.111.091.0927,942
6/9/20161.111.131.111.1111,476
6/8/20161.131.131.091.1226,860
6/7/20161.131.141.091.1322,053
6/6/20161.111.151.071.1235,545
6/3/20161.141.141.091.1048,076
6/2/20161.121.151.121.131,144
6/1/20161.131.151.101.1441,964
5/31/20161.121.151.121.1333,487
5/27/20161.151.161.131.1528,404
5/26/20161.151.161.131.1631,847
5/25/20161.151.151.141.1514,135
5/24/20161.151.161.141.1511,040
5/23/20161.171.181.131.148,656
5/20/20161.131.181.121.1831,234
5/19/20161.101.171.101.116,433
5/18/20161.101.181.101.116,479
5/17/20161.121.171.091.1164,047
5/16/20161.111.121.091.1050,208
5/13/20161.101.121.091.1021,642
5/12/20161.121.121.101.1015,452
5/11/20161.121.121.101.1120,737
5/10/20161.121.161.121.128,880
5/9/20161.141.151.121.1232,885
5/6/20161.121.191.121.139,829
5/5/20161.161.161.101.1328,427
5/4/20161.101.201.081.1422,232
5/3/20161.111.141.081.1053,954
5/2/20161.201.271.131.1371,893
4/29/20161.251.291.181.2194,734
4/28/20161.341.351.251.2526,412
4/27/20161.321.351.221.2848,816
4/26/20161.331.351.311.3325,690
4/25/20161.351.401.321.3517,340
4/22/20161.401.411.341.35132,795
4/21/20161.381.381.331.3652,021
4/20/20161.351.451.321.37144,349
4/19/20161.291.361.281.34101,952
4/18/20161.211.291.211.2896,731
4/15/20161.261.261.231.2322,264
4/14/20161.261.261.241.2636,014
4/13/20161.271.271.221.269,905
4/12/20161.251.261.221.2518,728
4/11/20161.251.251.241.2515,611
4/8/20161.241.251.231.2411,520
4/7/20161.251.251.221.2222,499
4/6/20161.231.261.231.2623,807
4/5/20161.231.271.211.2139,467
4/4/20161.231.261.221.254,581
4/1/20161.261.271.241.2410,415
3/31/20161.251.281.241.2711,689
3/30/20161.301.331.231.2567,128
3/29/20161.231.301.231.2757,494
3/28/20161.261.261.211.2314,031
3/24/20161.241.271.171.2755,385
3/23/20161.271.291.221.2439,537
3/22/20161.221.271.221.2427,665
3/21/20161.241.251.191.2584,995
3/18/20161.261.291.201.2087,518
3/17/20161.201.271.201.25124,565
3/16/20161.171.191.141.1855,559
3/15/20161.121.201.121.15183,858
3/14/20161.041.141.041.11185,457
3/11/20161.021.041.021.0418,112
3/10/20161.031.041.031.036,272
3/9/20161.021.031.021.033,108
3/8/20161.011.040.991.027,622
3/7/20161.041.041.001.0135,670
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center