$1.13 -0.01 (%) Sify Technolog Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

May. 5, 2016 | 04:00 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
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
3/4/20161.011.041.001.0132,343
3/3/20161.001.051.001.0434,491
3/2/20161.001.051.001.0316,140
3/1/20161.031.030.991.0125,222
2/29/20161.001.020.990.9922,796
2/26/20161.051.051.001.0012,357
2/25/20161.071.071.021.0314,397
2/24/20161.011.071.011.0521,134
2/23/20161.081.081.021.0211,750
2/22/20161.021.050.991.0134,798
2/19/20161.051.071.031.049,390
2/18/20161.081.081.011.0628,533
2/17/20161.031.081.001.0586,508
2/16/20160.981.030.981.0125,638
2/12/20160.981.020.981.0110,224
2/11/20160.981.020.980.9849,996
2/10/20161.001.010.960.9850,599
2/9/20161.031.030.981.0010,446
2/8/20161.041.050.981.0318,371
2/5/20161.031.030.980.999,218
2/4/20161.001.050.991.0018,478
2/3/20161.071.080.961.0141,652
2/2/20161.081.101.041.0523,880
2/1/20161.041.101.011.1023,915
1/29/20161.011.061.011.0530,108
1/28/20161.041.041.031.049,940
1/27/20161.031.041.021.0311,696
1/26/20161.021.041.011.0414,847
1/25/20161.001.020.981.0118,180
1/22/20160.991.030.931.0078,532
1/21/20160.991.010.961.0135,279
1/20/20160.951.010.920.9497,385
1/19/20160.981.020.951.0091,913
1/15/20161.031.030.951.0055,760
1/14/20160.951.030.951.0233,104
1/13/20160.991.030.950.9632,030
1/12/20160.961.040.960.9911,109
1/11/20160.981.030.950.9748,916
1/8/20161.051.050.980.9868,380
1/7/20161.031.071.011.0264,871
1/6/20161.051.181.011.07233,254
1/5/20161.001.020.991.0114,858
1/4/20160.980.990.950.9649,286
12/31/20150.980.990.980.99100,079
12/30/20151.021.020.980.9888,046
12/29/20151.001.021.001.0090,462
12/28/20151.021.031.001.0246,101
12/24/20151.011.021.011.0225,854
12/23/20151.011.041.011.0236,261
12/22/20150.991.060.991.0147,832
12/21/20151.031.051.001.0036,519
12/18/20151.051.081.041.0516,831
12/17/20151.041.051.011.0549,561
12/16/20151.021.051.001.0250,315
12/15/20151.041.061.001.0138,689
12/14/20151.041.051.021.0562,336
12/11/20151.051.091.031.0545,918
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center