Sify Technologies Limited American Depositary Sharesのデータ

Sify Technologies Limited American Depositary Sharesの基本情報

名前 Sify Technologies Limited American Depositary Shares
ティッカー SIFY
国 India
上場年 nan
セクター Technology

Sify Technologies Limited American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.89 4.83 4.87 5.65 5020500.0 5.65
2021-02-12 4.78 3.95 4.0 4.7 4194600.0 4.7
2021-02-11 4.59 3.49 3.5 4.02 5412300.0 4.02
2021-02-10 3.69 3.17 3.29 3.49 2984700.0 3.49
2021-02-09 3.2 2.88 2.92 3.13 1767900.0 3.13
2021-02-08 2.98 2.72 2.98 2.87 1552100.0 2.87
2021-02-05 3.23 2.69 3.22 2.94 3030400.0 2.94
2021-02-04 3.47 2.3 2.35 3.04 12021800.0 3.04
2021-02-03 2.34 2.16 2.19 2.24 658100.0 2.24
2021-02-02 2.19 2.0 2.07 2.15 835500.0 2.15
2021-02-01 2.2 2.02 2.14 2.07 770700.0 2.07
2021-01-29 2.32 2.09 2.32 2.1 770500.0 2.1
2021-01-28 2.53 2.19 2.5 2.32 846600.0 2.32
2021-01-27 2.62 2.36 2.61 2.42 935000.0 2.42
2021-01-26 2.68 2.5 2.5 2.63 1474800.0 2.63
2021-01-25 2.47 2.3 2.38 2.46 848200.0 2.46
2021-01-22 2.42 2.31 2.39 2.37 404000.0 2.37
2021-01-21 2.48 2.25 2.25 2.35 951200.0 2.35
2021-01-20 2.38 2.15 2.38 2.22 740200.0 2.22
2021-01-19 2.54 2.31 2.49 2.37 988300.0 2.37
2021-01-15 2.54 2.24 2.28 2.42 1598700.0 2.42
2021-01-14 2.35 2.2 2.24 2.31 1018900.0 2.31
2021-01-13 2.5 2.04 2.46 2.33 2584900.0 2.33
2021-01-12 2.69 2.33 2.69 2.57 6534300.0 2.57
2021-01-11 3.69 1.62 1.62 2.85 50885900.0 2.85
2021-01-08 1.6 1.5 1.55 1.59 448900.0 1.59
2021-01-07 1.55 1.4 1.5 1.53 334500.0 1.53
2021-01-06 1.47 1.35 1.37 1.41 348300.0 1.41
2021-01-05 1.38 1.31 1.32 1.37 181500.0 1.37
2021-01-04 1.38 1.27 1.36 1.3 423400.0 1.3
2020-12-31 1.35 1.21 1.29 1.27 293600.0 1.27
2020-12-30 1.35 1.25 1.32 1.31 348700.0 1.31
2020-12-29 1.34 1.15 1.19 1.3 781600.0 1.3
2020-12-28 1.19 1.09 1.09 1.17 443600.0 1.17
2020-12-24 1.09 1.07 1.07 1.09 224300.0 1.09
2020-12-23 1.09 1.08 1.08 1.09 140500.0 1.09
2020-12-22 1.1 1.09 1.1 1.09 96200.0 1.09
2020-12-21 1.11 1.07 1.1 1.11 127500.0 1.11
2020-12-18 1.12 1.08 1.12 1.1 144200.0 1.1
2020-12-17 1.13 1.11 1.13 1.12 65900.0 1.12
2020-12-16 1.13 1.12 1.13 1.13 50600.0 1.13
2020-12-15 1.13 1.11 1.12 1.13 35800.0 1.13
2020-12-14 1.14 1.1 1.1 1.12 73600.0 1.12
2020-12-11 1.13 1.1 1.12 1.1 35000.0 1.1
2020-12-10 1.12 1.08 1.08 1.11 79100.0 1.11
2020-12-09 1.15 1.07 1.13 1.07 122400.0 1.07
2020-12-08 1.13 1.09 1.09 1.11 61000.0 1.11
2020-12-07 1.13 1.1 1.11 1.12 59200.0 1.12
2020-12-04 1.13 1.1 1.13 1.11 108400.0 1.11
2020-12-03 1.15 1.08 1.15 1.11 111200.0 1.11
2020-12-02 1.15 1.1 1.13 1.13 106800.0 1.13
2020-12-01 1.17 1.11 1.16 1.12 93200.0 1.12
2020-11-30 1.15 1.11 1.15 1.15 62100.0 1.15
2020-11-27 1.15 1.12 1.12 1.14 61500.0 1.14
2020-11-25 1.12 1.09 1.09 1.12 85100.0 1.12
2020-11-24 1.1 1.06 1.06 1.08 106400.0 1.08
2020-11-23 1.1 1.05 1.07 1.06 104400.0 1.06
2020-11-20 1.11 1.05 1.11 1.07 63700.0 1.07
2020-11-19 1.09 1.05 1.05 1.08 40600.0 1.08
2020-11-18 1.09 1.03 1.09 1.06 145100.0 1.06
2020-11-17 1.15 1.05 1.11 1.05 106500.0 1.05
2020-11-16 1.18 1.11 1.11 1.14 27500.0 1.14
2020-11-13 1.16 1.09 1.16 1.12 54500.0 1.12
2020-11-12 1.2 1.15 1.15 1.16 107700.0 1.16
2020-11-11 1.16 1.11 1.11 1.15 28700.0 1.15
2020-11-10 1.14 1.08 1.09 1.11 32900.0 1.11
2020-11-09 1.18 1.11 1.11 1.12 57100.0 1.12
2020-11-06 1.12 1.07 1.11 1.11 59300.0 1.11
2020-11-05 1.13 1.04 1.04 1.09 43600.0 1.09
2020-11-04 1.09 1.05 1.07 1.07 40200.0 1.07
2020-11-03 1.08 1.0 1.04 1.08 100900.0 1.08
2020-11-02 1.06 1.02 1.03 1.04 58400.0 1.04
2020-10-30 1.06 1.01 1.06 1.04 45500.0 1.04
2020-10-29 1.08 1.05 1.05 1.07 127700.0 1.07
2020-10-28 1.08 1.06 1.06 1.06 31300.0 1.06
2020-10-27 1.15 1.06 1.13 1.09 80400.0 1.09
2020-10-26 1.17 1.11 1.11 1.12 44700.0 1.12
2020-10-23 1.2 1.05 1.06 1.15 261000.0 1.15
2020-10-22 1.21 1.14 1.19 1.2 27600.0 1.2
2020-10-21 1.23 1.16 1.21 1.17 27000.0 1.17
2020-10-20 1.28 1.17 1.25 1.19 212400.0 1.19
2020-10-19 1.27 1.18 1.22 1.26 70700.0 1.26
2020-10-16 1.25 1.18 1.19 1.19 96800.0 1.19
2020-10-15 1.2 1.16 1.2 1.19 60900.0 1.19
2020-10-14 1.29 1.08 1.08 1.19 233600.0 1.19
2020-10-13 1.1 1.08 1.09 1.1 42400.0 1.1
2020-10-12 1.15 1.08 1.15 1.09 31900.0 1.09
2020-10-09 1.14 1.09 1.09 1.09 45100.0 1.09
2020-10-08 1.15 1.08 1.14 1.1 62000.0 1.1
2020-10-07 1.14 1.1 1.12 1.12 28600.0 1.12
2020-10-06 1.15 1.09 1.1 1.11 92700.0 1.11
2020-10-05 1.1 1.04 1.04 1.09 52300.0 1.09
2020-10-02 1.05 1.03 1.03 1.04 26500.0 1.04
2020-10-01 1.05 1.03 1.03 1.05 35000.0 1.05
2020-09-30 1.02 0.99 1.02 1.02 48700.0 1.02
2020-09-29 1.02 0.99 1.0 1.01 35300.0 1.01
2020-09-28 1.05 0.97 1.02 1.03 74800.0 1.03
2020-09-25 1.02 0.97 1.0 1.02 57300.0 1.02
2020-09-24 1.05 1.0 1.05 1.01 97000.0 1.01
2020-09-23 1.07 1.03 1.05 1.03 42000.0 1.03
2020-09-22 1.08 1.04 1.07 1.05 41500.0 1.05
2020-09-21 1.09 1.04 1.07 1.07 31400.0 1.07
2020-09-18 1.1 1.04 1.04 1.1 53100.0 1.1
2020-09-17 1.1 1.04 1.04 1.06 24600.0 1.06
2020-09-16 1.09 1.03 1.07 1.07 26500.0 1.07
2020-09-15 1.08 1.03 1.07 1.07 34300.0 1.07
2020-09-14 1.08 1.03 1.04 1.07 70300.0 1.07
2020-09-11 1.08 1.03 1.07 1.05 53900.0 1.05
2020-09-10 1.1 1.04 1.04 1.05 31100.0 1.05
2020-09-09 1.07 1.03 1.07 1.04 66900.0 1.04
2020-09-08 1.08 1.01 1.03 1.03 67900.0 1.03
2020-09-04 1.12 0.98 1.08 1.06 200200.0 1.06
2020-09-03 1.14 1.08 1.1 1.09 163600.0 1.09
2020-09-02 1.13 1.05 1.12 1.1 225100.0 1.1
2020-09-01 1.14 1.11 1.13 1.12 96100.0 1.12
2020-08-31 1.19 1.11 1.19 1.14 130100.0 1.14
2020-08-28 1.27 1.18 1.23 1.19 104000.0 1.19
2020-08-27 1.27 1.2 1.23 1.25 47800.0 1.25
2020-08-26 1.27 1.2 1.25 1.24 172800.0 1.24
2020-08-25 1.2 1.16 1.2 1.19 51500.0 1.19
2020-08-24 1.25 1.16 1.16 1.2 47600.0 1.2
2020-08-21 1.2 1.14 1.18 1.16 84600.0 1.16
2020-08-20 1.28 1.16 1.28 1.2 246000.0 1.2
2020-08-19 1.35 1.27 1.35 1.3 77500.0 1.3
2020-08-18 1.42 1.3 1.38 1.33 152700.0 1.33
2020-08-17 1.43 1.32 1.32 1.36 216200.0 1.36
2020-08-14 1.43 1.26 1.43 1.3 155100.0 1.3
2020-08-13 1.48 1.3 1.43 1.36 391800.0 1.36
2020-08-12 1.44 1.21 1.28 1.37 511600.0 1.37
2020-08-11 1.28 1.2 1.22 1.26 122000.0 1.26
2020-08-10 1.28 1.15 1.15 1.2 238400.0 1.2
2020-08-07 1.17 1.13 1.16 1.17 118500.0 1.17
2020-08-06 1.17 1.1 1.1 1.13 133600.0 1.13
2020-08-05 1.17 1.09 1.13 1.12 57000.0 1.12
2020-08-04 1.16 1.08 1.16 1.14 108600.0 1.14
2020-08-03 1.18 1.1 1.18 1.14 116200.0 1.14
2020-07-31 1.16 1.02 1.04 1.15 247500.0 1.15
2020-07-30 1.06 0.94 0.99 1.01 211400.0 1.01
2020-07-29 1.05 0.92 1.05 0.97 236900.0 0.97
2020-07-28 1.19 1.01 1.18 1.05 246500.0 1.05
2020-07-27 1.22 1.12 1.12 1.16 164100.0 1.16
2020-07-24 1.23 1.11 1.16 1.12 150300.0 1.12
2020-07-23 1.39 1.18 1.3 1.18 345900.0 1.18
2020-07-22 1.35 1.07 1.08 1.32 804700.0 1.32
2020-07-21 1.13 1.06 1.12 1.08 175100.0 1.08
2020-07-20 1.18 1.02 1.05 1.12 399300.0 1.12
2020-07-17 1.07 0.94 0.97 1.04 252000.0 1.04
2020-07-16 1.24 0.92 1.12 0.95 988800.0 0.95
2020-07-15 1.28 0.84 0.84 1.19 2614400.0 1.19
2020-07-14 0.88 0.82 0.88 0.84 37900.0 0.84
2020-07-13 0.89 0.83 0.88 0.84 45800.0 0.84
2020-07-10 0.88 0.81 0.81 0.87 89100.0 0.87
2020-07-09 0.86 0.82 0.86 0.84 19600.0 0.84
2020-07-08 0.86 0.82 0.84 0.84 33900.0 0.84
2020-07-07 0.84 0.83 0.83 0.84 14700.0 0.84
2020-07-06 0.83 0.8 0.8 0.83 56800.0 0.83
2020-07-02 0.8 0.79 0.79 0.8 43600.0 0.8
2020-07-01 0.81 0.78 0.81 0.79 72500.0 0.79
2020-06-30 0.83 0.76 0.83 0.78 157600.0 0.78
2020-06-29 0.89 0.76 0.76 0.79 179400.0 0.79
2020-06-26 0.8 0.75 0.75 0.78 44100.0 0.78
2020-06-25 0.84 0.75 0.79 0.8 293600.0 0.8
2020-06-24 0.85 0.82 0.85 0.84 95700.0 0.84
2020-06-23 0.9 0.83 0.86 0.86 46200.0 0.86
2020-06-22 0.91 0.84 0.89 0.85 26000.0 0.85
2020-06-19 0.89 0.87 0.87 0.87 24800.0 0.87
2020-06-18 0.89 0.85 0.87 0.86 73400.0 0.86
2020-06-17 0.86 0.83 0.85 0.85 45900.0 0.85
2020-06-16 0.89 0.82 0.82 0.87 63000.0 0.87
2020-06-15 0.91 0.82 0.9 0.88 63300.0 0.88
2020-06-12 0.89 0.81 0.81 0.86 81600.0 0.86
2020-06-11 0.94 0.83 0.93 0.84 145100.0 0.84
2020-06-10 0.94 0.91 0.94 0.91 54600.0 0.91
2020-06-09 0.95 0.9 0.95 0.93 118400.0 0.93
2020-06-08 0.99 0.93 0.95 0.94 179800.0 0.94
2020-06-05 0.93 0.89 0.89 0.93 88300.0 0.93
2020-06-04 0.93 0.88 0.91 0.89 91800.0 0.89
2020-06-03 0.93 0.9 0.91 0.91 59400.0 0.91
2020-06-02 0.94 0.88 0.94 0.9 118800.0 0.9
2020-06-01 0.94 0.88 0.94 0.92 70500.0 0.92
2020-05-29 0.93 0.88 0.93 0.93 80900.0 0.93
2020-05-28 0.95 0.9 0.94 0.93 70700.0 0.93
2020-05-27 0.95 0.86 0.95 0.92 140700.0 0.92
2020-05-26 0.94 0.91 0.91 0.93 81500.0 0.93
2020-05-22 0.9 0.89 0.9 0.89 42100.0 0.89
2020-05-21 0.93 0.91 0.93 0.91 35700.0 0.91
2020-05-20 0.93 0.9 0.93 0.9 46800.0 0.9
2020-05-19 0.93 0.85 0.85 0.89 79900.0 0.89
2020-05-18 0.96 0.89 0.93 0.95 29500.0 0.95
2020-05-15 0.98 0.9 0.93 0.96 36000.0 0.96
2020-05-14 0.98 0.91 0.93 0.94 17900.0 0.94
2020-05-13 1.02 0.88 1.02 0.9 82500.0 0.9
2020-05-12 1.01 0.95 1.01 1.0 56000.0 1.0
2020-05-11 1.05 0.93 0.95 0.98 34900.0 0.98
2020-05-08 0.99 0.94 0.96 0.96 40100.0 0.96
2020-05-07 0.98 0.92 0.97 0.95 17200.0 0.95
2020-05-06 0.98 0.82 0.93 0.95 118000.0 0.95
2020-05-05 1.04 0.91 1.04 0.93 111900.0 0.93
2020-05-04 1.02 0.97 1.01 1.0 57600.0 1.0
2020-05-01 1.1 1.0 1.1 1.03 103000.0 1.03
2020-04-30 1.16 1.06 1.15 1.11 86900.0 1.11
2020-04-29 1.2 1.1 1.2 1.13 185900.0 1.13
2020-04-28 1.07 1.01 1.01 1.05 40300.0 1.05
2020-04-27 1.1 1.0 1.01 1.01 84700.0 1.01
2020-04-24 1.05 0.93 1.0 0.99 74700.0 0.99
2020-04-23 0.94 0.86 0.86 0.93 70200.0 0.93
2020-04-22 0.87 0.81 0.83 0.85 75300.0 0.85
2020-04-21 0.84 0.8 0.82 0.81 27900.0 0.81
2020-04-20 0.84 0.8 0.81 0.82 45800.0 0.82
2020-04-17 0.8 0.78 0.79 0.8 16400.0 0.8
2020-04-16 0.8 0.77 0.8 0.78 37000.0 0.78
2020-04-15 0.84 0.77 0.81 0.8 48600.0 0.8
2020-04-14 0.84 0.77 0.8 0.81 77900.0 0.81
2020-04-13 0.8 0.75 0.79 0.8 52300.0 0.8
2020-04-09 0.8 0.76 0.76 0.77 61200.0 0.77
2020-04-08 0.77 0.74 0.74 0.75 34500.0 0.75
2020-04-07 0.75 0.72 0.75 0.74 105000.0 0.74
2020-04-06 0.75 0.7 0.72 0.75 114000.0 0.75
2020-04-03 0.74 0.67 0.7 0.7 32900.0 0.7
2020-04-02 0.73 0.66 0.68 0.7 24700.0 0.7
2020-04-01 0.75 0.68 0.75 0.69 118600.0 0.69
2020-03-31 0.77 0.75 0.76 0.75 11200.0 0.75
2020-03-30 0.77 0.76 0.76 0.76 20300.0 0.76
2020-03-27 0.8 0.7 0.8 0.76 123700.0 0.76
2020-03-26 0.85 0.8 0.81 0.81 67100.0 0.81
2020-03-25 0.85 0.71 0.71 0.81 99700.0 0.81
2020-03-24 0.75 0.71 0.71 0.71 47400.0 0.71
2020-03-23 0.8 0.7 0.7 0.75 51800.0 0.75
2020-03-20 0.8 0.7 0.71 0.77 95100.0 0.77
2020-03-19 0.7 0.65 0.68 0.69 121800.0 0.69
2020-03-18 0.77 0.65 0.77 0.69 215800.0 0.69
2020-03-17 0.8 0.56 0.79 0.77 146700.0 0.77
2020-03-16 0.8 0.71 0.76 0.76 33700.0 0.76
2020-03-13 0.88 0.71 0.72 0.85 105700.0 0.85
2020-03-12 0.87 0.76 0.85 0.76 151400.0 0.76
2020-03-11 1.03 0.85 1.01 0.88 230900.0 0.88
2020-03-10 1.05 1.0 1.03 1.01 26100.0 1.01
2020-03-09 1.05 1.0 1.02 1.03 130300.0 1.03
2020-03-06 1.09 1.05 1.05 1.06 58700.0 1.06
2020-03-05 1.13 1.05 1.13 1.07 28500.0 1.07
2020-03-04 1.11 1.09 1.1 1.1 74000.0 1.1
2020-03-03 1.07 1.05 1.05 1.06 38400.0 1.06
2020-03-02 1.05 1.02 1.02 1.03 43500.0 1.03
2020-02-28 1.07 1.02 1.05 1.02 166700.0 1.02
2020-02-27 1.18 1.03 1.18 1.07 104900.0 1.07
2020-02-26 1.23 1.17 1.2 1.19 36300.0 1.19
2020-02-25 1.25 1.19 1.24 1.19 50400.0 1.19
2020-02-24 1.27 1.2 1.23 1.25 42600.0 1.25
2020-02-21 1.29 1.22 1.26 1.22 71600.0 1.22
2020-02-20 1.29 1.23 1.23 1.28 26800.0 1.28
2020-02-19 1.25 1.21 1.22 1.23 21700.0 1.23
2020-02-18 1.22 1.2 1.2 1.22 23500.0 1.22