SIFY

Sify Technologies Limited Historical Stock Prices

$1.39
*  
0.01
0.71%
Get SIFY Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading SIFY now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SIFY Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.40  1.4082  1.3804  1.39 23,249
05/26/2015 1.4 1.4082 1.3804 1.39 23,249
05/22/2015 1.38 1.4 1.35 1.4 7,447
05/21/2015 1.38 1.4 1.35 1.39 40,738
05/20/2015 1.34 1.4 1.34 1.4 32,194
05/19/2015 1.395 1.4 1.3401 1.36 26,238
05/18/2015 1.38 1.43 1.37 1.37 11,932
05/15/2015 1.37 1.41 1.368 1.41 46,575
05/14/2015 1.33 1.39 1.33 1.38 18,267
05/13/2015 1.34 1.4 1.34 1.36 74,668
05/12/2015 1.34 1.39 1.32 1.32 157,881
05/11/2015 1.4 1.42 1.38 1.38 36,250
05/08/2015 1.436 1.44 1.39 1.4 15,621
05/07/2015 1.428 1.435 1.39 1.42 31,958
05/06/2015 1.44 1.45 1.423 1.44 12,742
05/05/2015 1.43 1.43 1.4 1.42 29,736
05/04/2015 1.4 1.44 1.4 1.41 30,429
05/01/2015 1.42 1.46 1.3902 1.41 89,564
04/30/2015 1.5 1.5 1.42 1.44 109,527
04/29/2015 1.54 1.55 1.5 1.5 34,049
04/28/2015 1.5 1.5502 1.47 1.52 70,987
04/27/2015 1.52 1.55 1.46 1.5148 89,914
04/24/2015 1.56 1.64 1.46 1.46 177,817
04/23/2015 1.56 1.72 1.52 1.6 758,157
04/22/2015 1.47 1.47 1.45 1.45 146,491
04/21/2015 1.35 1.47 1.35 1.42 110,321
04/20/2015 1.37 1.39 1.34 1.35 42,149
04/17/2015 1.34 1.43 1.33 1.35 29,289
04/16/2015 1.4 1.45 1.3516 1.36 82,322
04/15/2015 1.33 1.4 1.33 1.38 59,341
04/14/2015 1.27 1.39 1.26 1.34 244,196
04/13/2015 1.3 1.3 1.26 1.29 35,077
04/10/2015 1.33 1.33 1.28 1.28 45,470
04/09/2015 1.28 1.33 1.28 1.32 42,627
04/08/2015 1.27 1.29 1.26 1.28 74,613
04/07/2015 1.29 1.3 1.26 1.29 50,443
04/06/2015 1.28 1.3 1.28 1.28 21,072
04/02/2015 1.28 1.326 1.28 1.3019 6,348
04/01/2015 1.33 1.33 1.2878 1.29 14,391
03/31/2015 1.3 1.33 1.26 1.29 26,858
03/30/2015 1.32 1.34 1.31 1.31 32,744
03/27/2015 1.3314 1.34 1.3101 1.3101 13,670
03/26/2015 1.31 1.35 1.31 1.33 15,181
03/25/2015 1.3269 1.3269 1.31 1.31 15,039
03/24/2015 1.31 1.36 1.3 1.31 48,025
03/23/2015 1.34 1.37 1.31 1.34 69,240
03/20/2015 1.32 1.33 1.3 1.3099 23,294
03/19/2015 1.3374 1.34 1.31 1.32 13,138
03/18/2015 1.3 1.35 1.3 1.3032 26,756
03/17/2015 1.3 1.33 1.3 1.32 12,965
03/16/2015 1.35 1.35 1.3 1.32 78,095
03/13/2015 1.26 1.36 1.26 1.33 20,680
03/12/2015 1.3619 1.3899 1.3401 1.3432 7,215
03/11/2015 1.3542 1.37 1.3 1.3116 49,706
03/10/2015 1.35 1.38 1.32 1.3201 42,519
03/09/2015 1.35 1.4 1.35 1.38 18,105
03/06/2015 1.39 1.41 1.35 1.37 46,115
03/05/2015 1.38 1.41 1.35 1.41 35,303
03/04/2015 1.41 1.41 1.36 1.38 54,759
03/03/2015 1.4 1.42 1.4 1.4001 23,025
03/02/2015 1.42 1.42 1.4001 1.42 28,678
02/27/2015 1.4 1.4298 1.395 1.41 35,110
02/26/2015 1.34 1.4 1.34 1.39 26,795
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?