SIFY

Sify Technologies Limited Historical Stock Prices

$2.02
*  
0.08
3.81%
Get SIFY Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading SIFY now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.08  2.1299  2.01  2.02 301,997
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
06/18/2014 2.36 2.45 2.35 2.36 413,649
06/17/2014 2.53 2.6 2.37 2.4 720,295
06/16/2014 2.33 2.6001 2.3101 2.55 1,447,382
06/13/2014 2.33 2.4 2.3 2.34 152,922
06/12/2014 2.42 2.53 2.32 2.34 702,473
06/11/2014 2.27 2.5 2.21 2.44 1,518,342
06/10/2014 2.14 2.33 2.1201 2.24 871,242
06/09/2014 2.05 2.22 2.05 2.17 521,378
06/06/2014 2.05 2.29 2.04 2.08 1,649,029
06/05/2014 1.97 2.03 1.92 1.98 309,372
06/04/2014 1.98 2.02 1.94 1.96 197,099
06/03/2014 2.04 2.04 1.98 1.98 234,699
06/02/2014 2.07 2.11 1.98 2.04 358,387
05/30/2014 2.15 2.18 2.07 2.07 321,982
05/29/2014 2.15 2.35 2.14 2.18 783,162
05/28/2014 2.14 2.1599 2.0901 2.13 82,712
05/27/2014 2.17 2.22 2.0705 2.12 190,795
05/23/2014 2.08 2.19 2.0101 2.15 549,608
05/22/2014 2.27 2.38 2.05 2.0601 2,066,876
05/21/2014 1.93 2.33 1.91 2.19 3,275,120
05/20/2014 1.98 2.12 1.9 1.91 747,928
05/19/2014 2.02 2.05 1.97 2 144,912
05/16/2014 1.96 2.05 1.96 2 284,299
05/15/2014 1.8601 1.97 1.8601 1.921 143,139
05/14/2014 1.89 1.89 1.85 1.87 53,146
05/13/2014 1.84 1.89 1.84 1.87 51,041
05/12/2014 1.87 1.9 1.81 1.8351 195,509
05/09/2014 1.85 1.924 1.84 1.84 33,274
05/08/2014 1.85 1.9 1.85 1.85 74,099
05/07/2014 1.91 1.91 1.85 1.85 122,234
05/06/2014 1.92 1.95 1.9 1.91 32,329
05/05/2014 1.87 1.92 1.85 1.9 126,534
05/02/2014 1.9 1.94 1.89 1.89 107,617
05/01/2014 1.92 1.95 1.91 1.92 58,557
04/30/2014 1.954 1.97 1.92 1.92 51,104
04/29/2014 1.97 1.98 1.92 1.95 76,765
04/28/2014 1.98 1.98 1.92 1.95 87,928
04/25/2014 1.99 1.99 1.97 1.973 55,022
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?