SIFY

Sify Technologies Limited Historical Stock Prices

$1.99
*  
0.01
0.5%
Get SIFY Alerts
*Delayed - data as of Sep. 22, 2014 12:45 ET  -  Find a broker to begin trading SIFY now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SIFY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
12:45  1.98  1.995  1.98  1.99 63,378
09/19/2014 2 2.0299 1.98 2 111,621
09/18/2014 2 2.01 2 2 54,243
09/17/2014 2.02 2.02 2 2.01 33,437
09/16/2014 2 2.01 1.99 2 40,872
09/15/2014 2 2.04 2 2 108,391
09/12/2014 2.05 2.06 2 2 152,396
09/11/2014 2.03 2.07 2.03 2.07 26,945
09/10/2014 2.05 2.07 2.03 2.03 87,055
09/09/2014 2.11 2.17 2.05 2.07 128,676
09/08/2014 2.05 2.18 2.05 2.1 304,556
09/05/2014 2.05 2.12 2.02 2.07 160,449
09/04/2014 2.06 2.07 2.0401 2.07 47,341
09/03/2014 2.04 2.12 2.04 2.07 152,426
09/02/2014 2.01 2.07 2.01 2.05 48,061
08/29/2014 2.05 2.0801 2.02 2.04 25,690
08/28/2014 2.02 2.05 2 2.03 58,722
08/27/2014 2.06 2.0601 2.02 2.05 54,956
08/26/2014 2.05 2.1 2.02 2.05 246,593
08/25/2014 2.04 2.04 2.01 2.04 87,205
08/22/2014 1.98 2.03 1.98 2.02 52,168
08/21/2014 1.99 2.02 1.98 1.991 71,830
08/20/2014 2.011 2.03 1.99 2 80,499
08/19/2014 2.01 2.04 2.01 2.02 48,325
08/18/2014 2.01 2.04 2.01 2.02 63,999
08/15/2014 2.02 2.04 2 2 69,141
08/14/2014 2.06 2.06 2 2.02 107,592
08/13/2014 2.06 2.07 2.02 2.07 50,578
08/12/2014 2.07 2.07 2.01 2.07 30,690
08/11/2014 1.98 2.06 1.98 2.05 50,295
08/08/2014 1.99 2.0132 1.98 1.99 36,263
08/07/2014 2 2.04 2 2 65,124
08/06/2014 1.97 2.02 1.97 1.99 41,369
08/05/2014 2.03 2.04 1.97 1.99 62,054
08/04/2014 1.99 2.02 1.98 2.0179 57,214
08/01/2014 2 2.01 1.97 1.98 105,272
07/31/2014 2.04 2.08 1.98 2 198,968
07/30/2014 2.06 2.12 2.04 2.05 102,920
07/29/2014 2.05 2.07 2.02 2.03 56,804
07/28/2014 2.01 2.1062 2.01 2.07 198,907
07/25/2014 2.08 2.1299 2.01 2.02 301,997
07/24/2014 2.14 2.14 2.04 2.1 140,460
07/23/2014 2.02 2.17 2.02 2.14 577,499
07/22/2014 2.02 2.05 2 2.04 63,779
07/21/2014 2.04 2.0499 1.97 2.01 142,386
07/18/2014 2 2.04 1.97 2.02 88,540
07/17/2014 1.99 2.03 1.97 1.97 195,490
07/16/2014 2.04 2.05 1.99 2.01 144,495
07/15/2014 2.05 2.07 2.02 2.02 122,236
07/14/2014 2.02 2.089 2.02 2.05 102,908
07/11/2014 2 2.0702 2 2.03 80,992
07/10/2014 2.07 2.1 1.96 2 336,177
07/09/2014 2.05 2.1 2.05 2.08 73,030
07/08/2014 2.1 2.138 1.985 2.07 401,894
07/07/2014 2.29 2.29 2.09 2.1 428,072
07/03/2014 2.26 2.29 2.23 2.26 50,019
07/02/2014 2.33 2.36 2.26 2.26 158,903
07/01/2014 2.25 2.32 2.24 2.3 192,415
06/30/2014 2.23 2.26 2.22 2.24 98,243
06/27/2014 2.24 2.25 2.21 2.22 119,752
06/26/2014 2.23 2.23 2.2 2.21 114,349
06/25/2014 2.18 2.2 2.16 2.2 195,049
06/24/2014 2.3 2.37 2.12 2.15 676,908
06/23/2014 2.25 2.3298 2.23 2.28 239,822
06/20/2014 2.29 2.4 2.22 2.23 255,530
06/19/2014 2.4 2.42 2.23 2.27 415,847
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?