Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Sify Technologies Limited (SIFY)

4.2900
+0.1500
+(3.62%)
As of 1:17:59 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20254.39744.39744.15104.29004.290021,365
Apr 23, 20254.05004.20004.05004.14004.140041,800
Apr 22, 20254.14004.15003.89004.04004.040025,700
Apr 21, 20254.35004.41003.80004.11004.110086,600
Apr 17, 20254.20004.35004.01004.21004.210044,000
Apr 16, 20254.39004.39004.01004.10004.100028,400
Apr 15, 20254.20004.30003.97004.23004.230021,500
Apr 14, 20253.85004.19003.85004.18004.180026,100
Apr 11, 20253.92004.05003.81003.89003.890026,700
Apr 10, 20253.88004.03003.85003.96003.960025,900
Apr 9, 20253.77004.00003.50003.88003.880087,100
Apr 8, 20254.29004.41003.71003.78003.780074,300
Apr 7, 20253.91004.19003.91004.03004.030048,600
Apr 4, 20254.32004.38003.92004.01004.0100133,100
Apr 3, 20254.38004.68004.35004.40004.400065,100
Apr 2, 20254.36004.79004.33004.65004.650092,300
Apr 1, 20254.21004.57004.21004.40004.400030,300
Mar 31, 20254.31004.44004.20004.28004.280056,100
Mar 28, 20254.71004.80004.31004.39004.390033,500
Mar 27, 20254.48004.79004.29004.78004.780060,000
Mar 26, 20254.48004.52004.26004.27004.270050,800
Mar 25, 20254.55004.55004.46004.48004.480016,700
Mar 24, 20254.46004.60004.38004.54004.540059,200
Mar 21, 20254.41004.50004.34004.36004.360040,600
Mar 20, 20254.44004.68004.40004.49004.490043,400
Mar 19, 20254.76004.78004.37004.52004.520061,900
Mar 18, 20254.97004.97004.65004.78004.780056,000
Mar 17, 20254.78004.90004.69004.86004.860056,100
Mar 14, 20254.71004.93004.66004.78004.780040,600
Mar 13, 20254.80004.96004.52004.69004.690023,600
Mar 12, 20254.72004.86004.53004.72004.720048,900
Mar 11, 20254.53004.83004.46004.67004.670083,200
Mar 10, 20254.69004.83004.50004.51004.510086,800
Mar 7, 20254.82004.87004.56004.83004.830043,400
Mar 6, 20254.74004.97004.72004.80004.800045,300
Mar 5, 20254.52004.93004.52004.84004.840060,600
Mar 4, 20254.50004.67004.30004.56004.5600124,100
Mar 3, 20254.63004.91004.46004.48004.480071,600
Feb 28, 20254.82004.88004.61004.65004.650048,000
Feb 27, 20254.82005.10004.80004.92004.9200124,200
Feb 26, 20254.39004.87004.38004.80004.800095,100
Feb 25, 20254.72004.72004.20004.42004.4200179,700
Feb 24, 20254.75005.00004.58004.77004.7700186,200
Feb 21, 20255.30005.32004.76004.82004.8200240,700
Feb 20, 20255.12005.71005.02005.36005.3600550,900
Feb 19, 20254.84005.13004.72005.08005.0800230,100
Feb 18, 20254.39004.81004.39004.72004.7200241,200
Feb 14, 20254.25004.39004.12004.39004.3900154,600
Feb 13, 20254.20004.25004.02004.25004.2500174,000
Feb 12, 20253.80004.18003.59004.05004.0500175,500
Feb 11, 20253.99004.35003.80003.81003.8100307,600
Feb 10, 20253.80004.09003.70004.08004.0800142,500
Feb 7, 20253.56003.77003.56003.74003.7400143,300
Feb 6, 20253.51003.88003.50003.55003.5500195,500
Feb 5, 20253.44003.65003.40003.50003.5000113,700
Feb 4, 20253.20003.45003.20003.44003.4400108,600
Feb 3, 20253.15003.21003.12003.17003.170027,700
Jan 31, 20253.10003.24003.10003.24003.240078,300
Jan 30, 20253.07003.08002.98003.08003.080055,200
Jan 29, 20253.01003.10002.97003.00003.000038,500
Jan 28, 20252.96003.11002.96003.03003.030024,200
Jan 27, 20253.01003.16002.92002.98002.980078,600
Jan 24, 20253.11003.17003.08003.13003.130028,400
Jan 23, 20253.30003.43003.10003.14003.140070,000
Jan 22, 20253.02003.45003.00003.25003.2500303,700
Jan 21, 20253.00003.06002.91002.99002.990079,900
Jan 17, 20253.16003.16002.85002.89002.8900232,100
Jan 16, 20253.29003.29003.11003.18003.1800161,100
Jan 15, 20252.97003.27002.97003.25003.2500106,900
Jan 14, 20252.89002.97002.88002.95002.950041,900
Jan 13, 20252.93003.09002.88002.89002.890075,100
Jan 10, 20252.99003.00002.89002.93002.930070,300
Jan 8, 20253.11003.11002.90002.92002.920079,400
Jan 7, 20253.04003.19003.01003.13003.130060,700
Jan 6, 20253.09003.14003.02003.05003.050031,600
Jan 3, 20253.01003.14003.01003.02003.020032,300
Jan 2, 20252.86003.07002.86003.06003.060060,700
Dec 31, 20242.85002.94002.81002.86002.860058,000
Dec 30, 20243.11003.13002.82002.89002.8900144,900
Dec 27, 20243.24003.24003.08003.16003.160025,700
Dec 26, 20243.07003.19003.05003.19003.190047,900
Dec 24, 20242.92003.04002.92003.02003.020016,000
Dec 23, 20242.93003.05002.88002.97002.970050,300
Dec 20, 20242.90003.00002.80002.97002.970069,900
Dec 19, 20243.10003.16002.85002.90002.9000121,700
Dec 18, 20243.28003.34003.12003.12003.120064,700
Dec 17, 20243.20003.26003.15003.23003.230048,600
Dec 16, 20243.23003.25003.15003.16003.160027,300
Dec 13, 20243.08003.22003.07003.22003.220030,400
Dec 12, 20243.26003.30003.06003.08003.0800116,200
Dec 11, 20243.27003.48003.21003.31003.310061,800
Dec 10, 20243.49003.64003.30003.32003.3200165,100
Dec 9, 20243.40003.53003.36003.53003.530093,600
Dec 6, 20243.35003.50003.34003.42003.420033,900
Dec 5, 20243.46003.53003.34003.34003.340057,700
Dec 4, 20243.43003.50003.37003.45003.450039,800
Dec 3, 20243.28003.69003.25003.44003.4400143,200
Dec 2, 20243.41003.52003.35003.43003.430055,900
Nov 29, 20243.48003.54003.41003.46003.460068,600
Nov 27, 20243.59003.59003.40003.45003.450046,000
Nov 26, 20243.47003.62003.44003.55003.550055,500
Nov 25, 20243.36003.46003.23003.46003.460090,900
Nov 22, 20243.48003.59003.32003.37003.3700169,300
Nov 21, 20243.02003.40003.01003.35003.3500221,400
Nov 20, 20242.85002.96002.83002.96002.960041,300
Nov 19, 20242.80002.89002.80002.87002.870033,100
Nov 18, 20242.75002.85002.72002.79002.790057,500
Nov 15, 20242.63002.74002.63002.69002.690039,500
Nov 14, 20243.05003.05002.61002.63002.6300258,300
Nov 13, 20243.03003.18003.03003.05003.050039,600
Nov 12, 20243.05003.14003.02003.06003.060089,600
Nov 11, 20243.21003.21003.05003.05003.050087,700
Nov 8, 20243.27003.37003.12003.25003.250087,000
Nov 7, 20243.36003.46003.27003.27003.270061,200
Nov 6, 20243.58003.60003.30003.40003.4000131,700
Nov 5, 20243.10003.47003.10003.39003.3900114,800
Nov 4, 20243.14003.24003.05003.09003.090054,900
Nov 1, 20243.28003.28003.01003.13003.1300103,500
Oct 31, 20243.34003.42003.26003.28003.2800105,200
Oct 30, 20243.45003.49003.34003.40003.400096,800
Oct 29, 20243.51003.72003.45003.45003.4500167,600
Oct 28, 20243.42003.64003.40003.49003.4900124,300
Oct 25, 20243.30003.52003.30003.42003.4200206,100
Oct 24, 20243.54003.56003.21003.28003.2800187,400
Oct 23, 20243.78003.78003.42003.53003.5300200,400
Oct 22, 20243.85004.41003.43003.63003.6300544,200
Oct 21, 20243.98004.00003.50003.60003.6000188,800
Oct 18, 20243.70004.10003.58003.88003.8800236,300
Oct 17, 20243.29003.75003.23003.73003.7300191,300
Oct 16, 20243.31003.56003.21003.25003.2500113,300
Oct 15, 20243.79004.05003.27003.31003.3100287,800
Oct 14, 20243.42004.14003.42003.79003.7900935,200
Oct 11, 20243.06003.45003.02003.38003.3800476,200
Oct 10, 20242.57003.06002.56003.01003.0100280,900
Oct 9, 20242.72002.83002.56002.58002.5800173,000
Oct 8, 20242.41002.76002.37002.69002.6900311,000
Oct 7, 20242.22002.54002.20002.40002.4000310,100
Oct 4, 2024 1:6 Stock Splits
Oct 4, 20242.26002.39002.07002.22002.2200204,800
Oct 3, 20242.22002.46002.16002.28002.2800154,833
Oct 2, 20242.10002.34002.04002.22002.2200121,083
Oct 1, 20242.16002.22002.10002.16002.160085,800
Sep 30, 20242.22002.22002.10002.16002.1600135,600
Sep 27, 20242.40002.46002.22002.22002.220070,667
Sep 26, 20242.34002.40002.22002.34002.3400138,850
Sep 25, 20242.34002.34002.28002.28002.280064,600
Sep 24, 20242.34002.34002.22002.28002.280046,317
Sep 23, 20242.16002.40002.04002.28002.2800160,817
Sep 20, 20242.22002.28002.16002.16002.160068,967
Sep 19, 20242.34002.40002.10002.16002.1600285,500
Sep 18, 20242.64002.70002.34002.40002.4000297,767
Sep 17, 20242.64002.76002.58002.70002.700064,750
Sep 16, 20242.82002.82002.46002.58002.580086,150
Sep 13, 20242.58002.82002.52002.76002.7600145,400
Sep 12, 20242.58002.64002.40002.52002.5200114,333
Sep 11, 20242.52002.70002.52002.58002.5800136,567
Sep 10, 20242.46002.82002.34002.70002.7000361,583
Sep 9, 20242.70002.76002.46002.52002.5200266,417
Sep 6, 20242.94002.94002.58002.70002.7000507,833
Sep 5, 20243.24003.60003.00003.18003.1800994,900
Sep 4, 20243.54003.96002.82003.90003.90003,037,450
Sep 3, 20244.80005.46003.78003.96003.960040,308,183
Aug 30, 20242.04002.10001.98001.98001.980016,250
Aug 29, 20242.10002.10001.98002.04002.040014,633
Aug 28, 20242.10002.10001.98001.98001.980044,867
Aug 27, 20241.98002.10001.98002.10002.100032,800
Aug 26, 20242.04002.10001.98002.04002.040025,183
Aug 23, 20241.92002.10001.92001.98001.980024,150
Aug 22, 20242.10002.10001.92001.92001.920034,767
Aug 21, 20241.98002.16001.92002.10002.1000112,667
Aug 20, 20241.98002.10001.98002.04002.040016,783
Aug 19, 20241.98002.10001.98002.04002.040016,283
Aug 16, 20242.10002.10001.98002.10002.100034,017
Aug 15, 20241.98002.04001.92002.04002.040026,950
Aug 14, 20242.04002.10001.86001.92001.920076,217
Aug 13, 20242.10002.16002.04002.16002.160047,833
Aug 12, 20242.16002.22002.10002.16002.160035,567
Aug 9, 20242.16002.40002.16002.16002.160036,200
Aug 8, 20242.16002.22002.10002.16002.16009,317
Aug 7, 20242.16002.34002.16002.16002.160015,767
Aug 6, 20242.10002.22002.10002.22002.220012,400
Aug 5, 20242.10002.16001.98002.10002.1000103,083
Aug 2, 20242.22002.46002.16002.34002.340021,433
Aug 1, 20242.64002.64002.22002.34002.340037,433
Jul 31, 20242.52002.58002.34002.46002.460040,800
Jul 30, 20242.58002.58002.46002.46002.460057,933
Jul 29, 20242.70002.82002.58002.64002.640046,800
Jul 26, 20242.52002.70002.52002.58002.580027,817
Jul 25, 20242.58002.64002.46002.58002.580057,267
Jul 24, 20242.82002.82002.52002.52002.520063,167
Jul 23, 20242.76002.88002.64002.82002.820062,917
Jul 22, 20242.52002.76002.40002.76002.7600150,100
Jul 19, 20242.40002.58002.22002.52002.5200151,183
Jul 18, 20242.76002.88002.70002.82002.820094,300
Jul 17, 20242.82002.88002.70002.76002.760069,183
Jul 16, 20242.70002.94002.64002.70002.700086,150
Jul 15, 20242.40003.00002.40002.64002.6400275,200
Jul 12, 20242.40002.40002.34002.40002.400090,333
Jul 11, 20242.28002.46002.22002.34002.3400188,433
Jul 10, 20242.04002.28001.80002.22002.2200552,167
Jul 9, 20242.52002.58002.40002.40002.400047,800
Jul 8, 20242.58002.70002.52002.58002.580036,050
Jul 5, 20242.76002.76002.58002.58002.580033,983
Jul 3, 20242.82002.82002.58002.70002.700045,717
Jul 2, 20242.94002.94002.76002.82002.820034,050
Jul 1, 20242.64003.12002.58002.82002.8200165,933
Jun 28, 20242.64002.76002.64002.64002.640028,100
Jun 27, 20242.82002.94002.58002.64002.6400156,217
Jun 26, 20242.40002.82002.34002.76002.7600132,350
Jun 25, 20242.22002.40002.22002.28002.280070,917
Jun 24, 20242.28002.34002.28002.28002.280062,283
Jun 21, 20242.40002.70002.28002.34002.3400146,967
Jun 20, 20242.28002.46002.22002.34002.3400132,717
Jun 18, 20242.40002.40002.10002.22002.2200197,417
Jun 17, 20242.46002.64002.34002.40002.4000141,317
Jun 14, 20242.52002.70002.46002.46002.4600122,617
Jun 13, 20242.64002.70002.40002.58002.5800167,683
Jun 12, 20242.70002.94002.40002.70002.7000338,050
Jun 11, 20243.42003.54002.58002.70002.7000384,217
Jun 10, 20244.08004.08003.42003.54003.5400325,900
Jun 7, 20245.16005.22004.50004.98004.9800113,583
Jun 6, 20245.64005.70005.28005.34005.340084,033
Jun 5, 20245.64005.88005.64005.70005.700096,450
Jun 4, 20246.12006.18005.64005.88005.8800162,683
Jun 3, 20246.48006.54006.12006.18006.1800111,500
May 31, 20246.24007.44006.00006.60006.6000615,233
May 30, 20249.300010.08008.880010.080010.080062,817
May 29, 20249.84009.84009.12009.30009.300037,800
May 28, 20248.940010.14008.880010.080010.080082,200
May 24, 20248.22008.94008.22008.94008.940023,917
May 23, 20248.70008.88008.22008.28008.2800380,083
May 22, 20247.50008.94007.50008.58008.580054,600
May 21, 20247.74007.74007.50007.68007.68004,867
May 20, 20247.68007.68007.56007.68007.68006,400
May 17, 20247.50007.68007.50007.62007.620010,000
May 16, 20247.32007.50007.26007.50007.50004,733
May 15, 20247.38007.38007.20007.32007.32006,283
May 14, 20247.20007.32007.14007.14007.14007,217
May 13, 20247.32007.32007.20007.26007.26002,883
May 10, 20247.38007.38006.96007.32007.320017,383
May 9, 20247.20007.32007.14007.14007.14007,100
May 8, 20247.20007.32007.20007.32007.32008,483
May 7, 20247.14007.20007.02007.20007.200010,633
May 6, 20247.38007.38007.08007.14007.140013,417
May 3, 20247.32007.38007.20007.26007.26001,783
May 2, 20247.44007.44007.20007.32007.32004,283
May 1, 20247.26007.50007.26007.32007.32004,650
Apr 30, 20247.26007.38007.20007.32007.32002,367
Apr 29, 20247.14007.56007.14007.32007.32004,700
Apr 26, 20247.50007.50007.08007.14007.14003,350
Apr 25, 20247.08007.62007.02007.56007.56006,850
Apr 24, 20247.02007.44007.02007.14007.14006,333

Related Tickers

TDS Telephone and Data Systems, Inc.
36.58
+3.13%
 
TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
15.80
+1.12%
 
BACB.F Verizon Communications Inc.
11.50
-3.36%
 
RCI Rogers Communications Inc.
25.26
+0.70%
 
IRDM Iridium Communications Inc.
23.00
+6.61%
 
BHARTIHEXA.BO Bharti Hexacom Limited
1,640.20
-0.35%
 
HLTOY Hellenic Telecommunications Organization S.A.
9.07
0.00%
 
ORDS.QA Ooredoo Q.P.S.C.
12.88
+1.82%
 
RCOM.BO Reliance Communications Limited
1.6300
-2.98%
 
TELNY Telenor ASA
14.27
+0.71%