SIFY

Sify Technologies Limited Historical Stock Prices

$1.4
*  
0.01
0.72%
Get SIFY Alerts
*Delayed - data as of Dec. 29, 2014 9:44 ET  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
9:44  1.38  1.40  1.38  1.40 4,189
12/26/2014 1.38 1.42 1.38 1.39 70,292
12/24/2014 1.4 1.4 1.38 1.38 46,023
12/23/2014 1.42 1.42 1.37 1.4 85,158
12/22/2014 1.38 1.44 1.3701 1.42 64,783
12/19/2014 1.47 1.47 1.4 1.4 42,716
12/18/2014 1.4 1.46 1.4 1.45 46,138
12/17/2014 1.31 1.39 1.31 1.37 60,238
12/16/2014 1.4 1.44 1.32 1.33 130,514
12/15/2014 1.44 1.47 1.41 1.41 51,862
12/12/2014 1.5 1.5 1.44 1.45 100,819
12/11/2014 1.48 1.52 1.45 1.48 94,684
12/10/2014 1.51 1.54 1.49 1.4999 74,964
12/09/2014 1.5 1.55 1.5 1.53 41,771
12/08/2014 1.58 1.61 1.49 1.53 196,913
12/05/2014 1.63 1.67 1.56 1.57 57,694
12/04/2014 1.7 1.73 1.606 1.65 86,500
12/03/2014 1.57 1.73 1.54 1.7 427,633
12/02/2014 1.6 1.6099 1.5433 1.57 61,716
12/01/2014 1.56 1.62 1.56 1.6 122,637
11/28/2014 1.6 1.6 1.58 1.59 19,452
11/26/2014 1.58 1.6 1.562 1.6 72,611
11/25/2014 1.5 1.59 1.5 1.56 113,318
11/24/2014 1.55 1.57 1.53 1.54 84,956
11/21/2014 1.59 1.59 1.51 1.57 260,600
11/20/2014 1.63 1.637 1.6 1.61 81,003
11/19/2014 1.65 1.67 1.63 1.63 16,439
11/18/2014 1.63 1.67 1.63 1.65 48,214
11/17/2014 1.65 1.69 1.63 1.63 30,428
11/14/2014 1.64 1.69 1.6301 1.67 31,783
11/13/2014 1.65 1.73 1.64 1.65 110,791
11/12/2014 1.66 1.6844 1.65 1.68 31,267
11/11/2014 1.66 1.67 1.6304 1.67 46,441
11/10/2014 1.67 1.67 1.63 1.65 38,616
11/07/2014 1.65 1.68 1.63 1.65 48,374
11/06/2014 1.68 1.68 1.6 1.67 119,162
11/05/2014 1.73 1.7456 1.63 1.69 203,516
11/04/2014 1.71 1.74 1.64 1.72 122,854
11/03/2014 1.71 1.78 1.71 1.72 34,701
10/31/2014 1.78 1.79 1.72 1.73 72,179
10/30/2014 1.81 1.82 1.74 1.78 32,866
10/29/2014 1.83 1.85 1.81 1.81 40,609
10/28/2014 1.8 1.85 1.8 1.83 18,895
10/27/2014 1.82 1.836 1.8 1.83 7,403
10/24/2014 1.8 1.836 1.79 1.81 30,167
10/23/2014 1.77 1.8 1.77 1.79 28,720
10/22/2014 1.82 1.8499 1.76 1.76 51,291
10/21/2014 1.8 1.89 1.7902 1.83 73,571
10/20/2014 1.77 1.84 1.72 1.83 67,087
10/17/2014 1.71 1.76 1.62 1.76 71,863
10/16/2014 1.7 1.78 1.66 1.68 97,530
10/15/2014 1.72 1.74 1.68 1.71 108,721
10/14/2014 1.66 1.77 1.52 1.75 203,016
10/13/2014 1.82 1.85 1.56 1.68 229,566
10/10/2014 1.83 1.84 1.82 1.83 44,576
10/09/2014 1.85 1.87 1.83 1.84 25,449
10/08/2014 1.84 1.87 1.82 1.85 57,008
10/07/2014 1.9 1.9 1.82 1.86 123,322
10/06/2014 1.88 1.9094 1.88 1.9 33,844
10/03/2014 1.87 1.92 1.86 1.89 97,906
10/02/2014 1.93 1.957 1.84 1.8655 222,397
10/01/2014 1.9501 1.967 1.91 1.9113 63,660
09/30/2014 1.95 1.97 1.95 1.97 38,048
09/29/2014 1.95 1.98 1.95 1.9601 36,669
09/26/2014 1.94 2 1.93 1.98 91,679
09/25/2014 1.97 2 1.92 1.95 137,387
09/24/2014 1.99 1.99 1.97 1.97 32,170
09/23/2014 1.98 2 1.98 1.986 33,520
09/22/2014 1.98 2 1.98 2 172,156
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
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
04/24/2014 2.02 2.03 1.98 1.98 93,834
04/23/2014 2 2.04 2 2.01 26,304
04/22/2014 2.08 2.09 1.99 2.02 221,885
04/21/2014 2.04 2.041 2.02 2.04 98,262
04/17/2014 2.016 2.04 1.9899 2 93,641
04/16/2014 1.98 2.049 1.9601 1.99 99,100
04/15/2014 2 2.02 1.95 1.97 271,295
04/14/2014 1.98 2.03 1.98 2.02 27,575
04/11/2014 2.02 2.05 1.96 1.98 384,159
04/10/2014 2.1 2.11 2.03 2.06 111,500
04/09/2014 2.04 2.12 2.04 2.08 104,421
04/08/2014 2.04 2.1 2.02 2.04 55,601
04/07/2014 2.06 2.09 2.02 2.06 216,172
04/04/2014 2.16 2.16 2.0099 2.0899 574,204
04/03/2014 2.21 2.22 2.12 2.14 224,577
04/02/2014 2.15 2.2 2.09 2.17 414,567
04/01/2014 2.1 2.25 2.09 2.13 801,736
03/31/2014 2.08 2.12 2.05 2.08 123,107
03/28/2014 2.04 2.08 2.04 2.05 77,531
03/27/2014 2.013 2.05 2 2.02 171,422
03/26/2014 2.1 2.1 2.01 2.01 366,383
03/25/2014 2.12 2.19 2.07 2.11 507,844
03/24/2014 2.01 2.12 2 2.1 485,407
03/21/2014 2.01 2.03 2.01 2.01 95,075
03/20/2014 2.04 2.08 2 2.02 131,303
03/19/2014 2.13 2.13 2.03 2.04 231,981
03/18/2014 2.01 2.15 2.01 2.13 764,643
03/17/2014 2 2.03 1.98 2.02 69,315
03/14/2014 2.015 2.02 1.98 2 83,319
03/13/2014 2.03 2.03 2.01 2.01 105,681
03/12/2014 2.02 2.08 2.02 2.03 88,153
03/11/2014 2.0101 2.06 2.0101 2.05 106,392
03/10/2014 2 2.05 1.99 2.01 163,477
03/07/2014 2.1 2.14 1.99 2.02 281,612
03/06/2014 2.14 2.28 2.0798 2.09 1,012,469
03/05/2014 2.03 2.14 2 2.1199 444,904
03/04/2014 1.97 2.04 1.96 2.03 136,551
03/03/2014 1.95 2.02 1.94 2.02 44,395
02/28/2014 2 2.04 1.96 1.98 68,108
02/27/2014 2.03 2.03 1.98 1.99 116,413
02/26/2014 1.99 2.03 1.98 1.99 51,707
02/25/2014 2.06 2.06 1.96 2.01 68,957
02/24/2014 2.04 2.07 2.02 2.05 129,352
02/21/2014 2.11 2.12 2.02 2.03 70,037
02/20/2014 2.06 2.17 2.06 2.11 175,779
02/19/2014 2.02 2.1 2.0001 2.03 290,441
02/18/2014 2.02 2.04 2 2.02 94,390
02/14/2014 2 2 1.9701 1.99 41,986
02/13/2014 1.98 2.02 1.98 1.99 68,725
02/12/2014 1.96 2.02 1.96 1.98 56,253
02/11/2014 1.98 1.99 1.94 1.98 57,355
02/10/2014 1.97 2.02 1.94 1.96 68,510
02/07/2014 1.95 2 1.92 1.97 92,982
02/06/2014 1.9 1.94 1.89 1.94 55,609
02/05/2014 1.89 1.91 1.87 1.89 98,556
02/04/2014 1.91 1.94 1.899 1.91 86,589
02/03/2014 1.94 1.95 1.9 1.91 189,080
01/31/2014 1.91 1.96 1.91 1.94 126,547
01/30/2014 1.93 1.96 1.91 1.93 174,034
01/29/2014 1.97 1.97 1.9 1.93 113,414
01/28/2014 1.95 1.99 1.94 1.96 27,847
01/27/2014 1.97 1.99 1.9 1.94 283,306
01/24/2014 1.95 2.04 1.93 1.98 206,390
01/23/2014 1.98 2 1.92 1.97 229,317
01/22/2014 2.07 2.08 1.97 2 345,464
01/21/2014 2.22 2.32 2.03 2.07 809,346
01/17/2014 2.44 2.47 2.18 2.225 602,630
01/16/2014 2.27 2.52 2.23 2.41 959,986
01/15/2014 2.2 2.3 2.198 2.26 211,330
01/14/2014 2.17 2.2 2.1399 2.19 63,761
01/13/2014 2.23 2.28 2.16 2.16 115,146
01/10/2014 2.18 2.25 2.16 2.24 106,164
01/09/2014 2.27 2.3 2.15 2.2 140,855
01/08/2014 2.21 2.31 2.2 2.28 230,976
01/07/2014 2.12 2.1999 2.11 2.18 132,133
01/06/2014 2.22 2.2201 2.08 2.12 341,449
01/03/2014 2.17 2.35 2.16 2.22 750,043
01/02/2014 2.12 2.16 2.06 2.16 72,464
12/31/2013 2.1 2.13 2.06 2.12 181,076
12/30/2013 2.04 2.2001 2.0301 2.12 380,841
12/27/2013 2.01 2.07 1.9605 2.06 420,848
12/26/2013 1.98 2.05 1.98 2 185,399
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?