SIFY

Sify Technologies Limited Historical Stock Prices

$1.99
*  
0.06
2.93%
Get SIFY Alerts
*Delayed - data as of Jul. 31, 2014 13:25 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: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
13:25  2.04  2.08  1.98  1.99 107,503
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
12/24/2013 1.96 1.98 1.9401 1.98 102,755
12/23/2013 1.92 1.97 1.91 1.95 92,599
12/20/2013 1.92 1.95 1.9001 1.92 60,936
12/19/2013 1.925 1.96 1.91 1.93 41,649
12/18/2013 1.9 1.93 1.88 1.92 46,874
12/17/2013 1.9 1.94 1.9 1.91 105,829
12/16/2013 1.93 1.95 1.91 1.92 52,074
12/13/2013 1.9 1.94 1.9 1.92 41,941
12/12/2013 1.95 1.96 1.9 1.91 93,716
12/11/2013 2.01 2.03 1.94 1.94 109,784
12/10/2013 2.05 2.06 2 2.02 99,737
12/09/2013 2 2.07 2 2.01 65,961
12/06/2013 2.04 2.07 2 2 56,309
12/05/2013 2.06 2.06 2 2.03 121,149
12/04/2013 2.07 2.1 2.03 2.08 101,891
12/03/2013 2.06 2.1449 2.02 2.06 360,030
12/02/2013 1.92 2.08 1.92 2.02 322,044
11/29/2013 1.92 1.95 1.9 1.93 60,050
11/27/2013 1.89 1.95 1.89 1.91 77,385
11/26/2013 1.9 1.94 1.8901 1.9 94,296
11/25/2013 1.9 1.9201 1.88 1.91 116,921
11/22/2013 1.9 1.93 1.88 1.91 43,383
11/21/2013 1.89 1.92 1.87 1.89 82,321
11/20/2013 1.89 1.89 1.87 1.87 65,070
11/19/2013 1.9 1.9 1.865 1.87 111,103
11/18/2013 1.9 1.93 1.88 1.9 68,793
11/15/2013 1.9 1.93 1.89 1.92 62,880
11/14/2013 1.92 1.97 1.88 1.91 148,109
11/13/2013 1.95 1.96 1.91 1.95 85,998
11/12/2013 2 2.02 1.95 1.95 37,774
11/11/2013 1.92 2.02 1.9 1.99 188,768
11/08/2013 1.91 1.95 1.88 1.92 73,765
11/07/2013 1.96 1.96 1.8701 1.91 144,518
11/06/2013 1.97 2.0066 1.93 1.93 90,043
11/05/2013 2 2 1.9501 1.97 54,425
11/04/2013 1.97 2.02 1.94 1.99 65,136
11/01/2013 1.98 2.05 1.93 1.97 102,392
10/31/2013 1.99 2 1.95 1.95 84,493
10/30/2013 2.01 2.07 1.96 1.96 199,123
10/29/2013 1.97 2.04 1.97 2.01 95,474
10/28/2013 2.02 2.05 1.9501 1.98 199,288
10/25/2013 2.11 2.11 1.99 2 375,509
10/24/2013 2.2 2.25 2.07 2.1 510,456
10/23/2013 2.3 2.3899 2.15 2.18 1,582,521
10/22/2013 2.73 2.85 2.4701 2.729 1,392,342
10/21/2013 2.33 2.74 2.2801 2.57 1,796,218
10/18/2013 2.07 2.28 2.07 2.26 553,335
10/17/2013 2.09 2.12 2.041 2.07 125,317
10/16/2013 2.01 2.19 2 2.08 160,001
10/15/2013 2.19 2.22 2.041 2.13 211,999
10/14/2013 2.05 2.22 2.05 2.19 402,613
10/11/2013 1.95 2.11 1.95 2.1 355,302
10/10/2013 1.85 2.02 1.85 1.97 285,034
10/09/2013 1.86 1.9 1.821 1.84 106,201
10/08/2013 1.96 1.99 1.87 1.87 126,316
10/07/2013 1.89 2.03 1.85 1.97 474,597
10/04/2013 1.82 1.9 1.81 1.88 130,887
10/03/2013 1.82 1.85 1.81 1.83 45,879
10/02/2013 1.88 1.89 1.81 1.82 33,025
10/01/2013 1.8 1.88 1.8 1.86 32,933
09/30/2013 1.83 1.83 1.81 1.81 22,678
09/27/2013 1.82 1.85 1.82 1.82 20,875
09/26/2013 1.83 1.88 1.81 1.83 54,750
09/25/2013 1.83 1.86 1.83 1.84 25,558
09/24/2013 1.82 1.85 1.81 1.83 18,374
09/23/2013 1.8 1.85 1.8 1.81 84,993
09/20/2013 1.85 1.86 1.8 1.83 97,150
09/19/2013 1.86 1.889 1.85 1.87 34,859
09/18/2013 1.85 1.88 1.81 1.86 107,178
09/17/2013 1.85 1.89 1.85 1.87 62,307
09/16/2013 1.87 1.94 1.8 1.84 177,470
09/13/2013 1.91 1.92 1.86 1.87 61,923
09/12/2013 1.88 1.9 1.87 1.89 51,052
09/11/2013 1.9 1.9399 1.87 1.91 62,973
09/10/2013 1.88 1.96 1.88 1.91 128,477
09/09/2013 1.88 1.9 1.851 1.89 46,905
09/06/2013 1.92 1.92 1.841 1.88 58,568
09/05/2013 1.87 1.92 1.87 1.9 101,720
09/04/2013 1.84 1.889 1.82 1.84 87,806
09/03/2013 1.8 1.8743 1.8 1.81 94,967
08/30/2013 1.9 1.98 1.77 1.78 271,802
08/29/2013 2.05 2.19 1.82 1.89 1,091,455
08/28/2013 1.7 2.1 1.7 2.05 1,857,455
08/27/2013 1.55 1.76 1.55 1.69 143,431
08/26/2013 1.76 1.87 1.7501 1.78 167,271
08/23/2013 1.7 1.77 1.7 1.76 52,226
08/22/2013 1.71 1.76 1.69 1.72 28,877
08/21/2013 1.73 1.73 1.69 1.69 44,277
08/20/2013 1.75 1.76 1.72 1.72 49,152
08/19/2013 1.76 1.77 1.72 1.72 117,068
08/16/2013 1.82 1.8369 1.7 1.73 216,578
08/15/2013 1.9 1.9 1.81 1.82 53,895
08/14/2013 1.82 1.929 1.8 1.9 209,726
08/13/2013 1.821 1.87 1.81 1.85 57,544
08/12/2013 1.81 1.83 1.79 1.81 77,855
08/09/2013 1.82 1.88 1.81 1.82 41,568
08/08/2013 1.81 1.84 1.8 1.83 47,093
08/07/2013 1.8419 1.8421 1.8 1.82 72,896
08/06/2013 1.86 1.88 1.84 1.84 67,672
08/05/2013 1.87 1.88 1.86 1.86 60,251
08/02/2013 1.89 1.93 1.85 1.87 110,727
08/01/2013 1.9 1.97 1.86 1.9 105,341
07/31/2013 1.86 1.92 1.83 1.89 80,498
07/30/2013 1.87 1.95 1.85 1.85 133,720
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?