$0.93 +0.06 (%) Sify Technolog Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Jan. 20, 2017 | 03:59 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
1/20/20170.911.060.870.93961,332
1/19/20170.820.920.780.87187,621
1/18/20170.790.810.770.7866,198
1/17/20170.760.790.760.7942,793
1/13/20170.780.820.760.7773,945
1/12/20170.800.800.760.7946,777
1/11/20170.800.800.770.7946,570
1/10/20170.760.800.760.7947,713
1/9/20170.770.800.760.7619,341
1/6/20170.820.820.760.7874,082
1/5/20170.800.820.800.8260,918
1/4/20170.790.800.760.8091,469
1/3/20170.730.820.730.7865,222
12/30/20160.770.780.730.73201,301
12/29/20160.770.820.770.7892,087
12/28/20160.780.820.770.7970,384
12/27/20160.750.820.750.77195,252
12/23/20160.710.760.710.7499,351
12/22/20160.770.780.710.73157,549
12/21/20160.800.820.790.8085,717
12/20/20160.800.850.790.80201,969
12/19/20160.810.830.800.8180,191
12/16/20160.830.840.810.81184,736
12/15/20160.840.840.830.8473,197
12/14/20160.850.860.840.84119,240
12/13/20160.870.880.840.8658,385
12/12/20160.860.880.850.8637,373
12/9/20160.860.880.860.8633,283
12/8/20160.870.900.860.8765,634
12/7/20160.900.900.860.9089,807
12/6/20160.900.900.890.9031,071
12/5/20160.890.940.880.8873,804
12/2/20160.900.950.880.9040,150
12/1/20160.930.930.880.9190,916
11/30/20160.920.950.910.9229,593
11/29/20160.940.950.840.92102,972
11/28/20160.960.980.930.9522,145
11/25/20160.960.960.930.9628,985
11/23/20160.990.990.940.9794,008
11/22/20160.971.000.970.9782,949
11/21/20161.001.000.971.0015,580
11/18/20160.971.000.971.0053,833
11/17/20160.960.980.930.96188,913
11/16/20160.980.980.950.9649,842
11/15/20160.990.990.950.9792,446
11/14/20160.981.030.980.9955,084
11/11/20161.001.000.980.9935,610
11/10/20161.031.031.001.0027,933
11/9/20161.011.031.001.039,377
11/8/20161.001.021.001.0122,308
11/7/20161.011.041.001.0121,505
11/4/20161.011.031.001.0125,006
11/3/20161.001.011.001.0135,983
11/2/20161.011.031.001.0025,857
11/1/20161.031.041.011.0219,559
10/31/20161.081.081.021.0436,625
10/28/20161.051.061.041.0515,136
10/27/20161.061.061.051.0536,549
10/26/20161.061.081.061.067,047
10/25/20161.081.091.061.0614,138
10/24/20161.081.081.071.0727,762
10/21/20161.091.091.071.0722,931
10/20/20161.071.131.071.0744,512
10/19/20161.151.151.081.10118,871
10/18/20161.081.101.061.1035,119
10/17/20161.071.101.061.0616,137
10/14/20161.081.091.071.0826,670
10/13/20161.081.091.071.0916,120
10/12/20161.101.101.081.0939,173
10/11/20161.081.101.081.0829,680
10/10/20161.081.091.081.0936,657
10/7/20161.091.101.061.098,408
10/6/20161.111.121.081.094,774
10/5/20161.081.111.081.105,969
10/4/20161.091.121.081.0981,169
10/3/20161.031.101.031.0953,308
9/30/20161.071.071.021.0259,086
9/29/20161.051.071.041.0438,069
9/28/20161.081.081.051.0529,058
9/27/20161.051.101.051.0824,017
9/26/20161.051.091.051.0538,180
9/23/20161.071.101.051.0580,710
9/22/20161.101.111.081.1029,454
9/21/20161.081.121.081.1130,194
9/20/20161.081.121.081.1124,668
9/19/20161.081.091.081.0920,754
9/16/20161.101.101.081.0818,897
9/15/20161.091.101.071.1029,940
9/14/20161.061.101.061.0722,475
9/13/20161.071.101.071.0724,208
9/12/20161.071.081.071.0774,645
9/9/20161.101.121.091.0912,521
9/8/20161.091.121.091.1024,871
9/7/20161.111.121.101.1140,985
9/6/20161.121.121.101.12104,828
9/2/20161.101.151.101.1273,489
9/1/20161.111.121.101.114,614
8/31/20161.081.121.081.1211,425
8/30/20161.071.111.071.0872,730
8/29/20161.121.121.081.0861,833
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center