Quantcast
SIFY

Sify Technologies Limited American Depositary Shares Historical Stock Prices

$1.59
*  
0.055
3.58%
Get SIFY Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading SIFY now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    SIFY After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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 1.52 1.60 1.52 1.59 48,914
01/16/2019 1.54 1.55 1.5 1.535 38,188
01/15/2019 1.55 1.55 1.51 1.5238 19,155
01/14/2019 1.55 1.59 1.52 1.55 9,625
01/11/2019 1.52 1.6127 1.52 1.55 12,838
01/10/2019 1.59 1.59 1.52 1.52 17,747
01/09/2019 1.6 1.63 1.51 1.5999 90,368
01/08/2019 1.49 1.65 1.49 1.59 75,406
01/07/2019 1.495 1.495 1.4495 1.49 15,666
01/04/2019 1.47 1.5 1.45 1.49 15,402
01/03/2019 1.47 1.485 1.4 1.4401 26,455
01/02/2019 1.47 1.4988 1.41 1.48 36,362
12/31/2018 1.43 1.5006 1.4 1.49 50,417
12/28/2018 1.41 1.5455 1.4 1.41 66,007
12/27/2018 1.34 1.41 1.33 1.4 120,217
12/26/2018 1.28 1.34 1.28 1.3 143,507
12/24/2018 1.29 1.35 1.27 1.3101 39,101
12/21/2018 1.43 1.43 1.27 1.3436 282,467
12/20/2018 1.42 1.44 1.4 1.42 58,467
12/19/2018 1.53 1.5427 1.4331 1.45 61,649
12/18/2018 1.55 1.5622 1.52 1.53 82,792
12/17/2018 1.59 1.6396 1.5 1.528 35,938
12/14/2018 1.61 1.69 1.58 1.59 159,735
12/13/2018 1.5 1.6391 1.5 1.62 233,082
12/12/2018 1.33 1.54 1.33 1.49 274,661
12/11/2018 1.26 1.33 1.26 1.29 41,890
12/10/2018 1.29 1.29 1.26 1.26 23,595
12/07/2018 1.29 1.34 1.28 1.29 29,674
12/06/2018 1.28 1.36 1.28 1.32 41,042
12/04/2018 1.36 1.4 1.25 1.26 53,697
12/03/2018 1.3 1.33 1.27 1.3254 58,595
11/30/2018 1.24 1.2899 1.24 1.289 31,332
11/29/2018 1.27 1.29 1.21 1.24 10,454
11/28/2018 1.31 1.33 1.2161 1.29 33,851
11/27/2018 1.3 1.35 1.29 1.29 7,161
11/26/2018 1.24 1.34 1.24 1.32 19,217
11/23/2018 1.19 1.27 1.19 1.2293 5,092
11/21/2018 1.2 1.24 1.16 1.24 19,727
11/20/2018 1.2166 1.253 1.19 1.2198 45,374
11/19/2018 1.22 1.28 1.2 1.24 45,430
11/16/2018 1.27 1.2899 1.22 1.22 16,257
11/15/2018 1.23 1.28 1.22 1.2737 27,268
11/14/2018 1.2 1.2653 1.2 1.24 29,498
11/13/2018 1.25 1.28 1.2048 1.2192 74,298
11/12/2018 1.26 1.3636 1.21 1.25 34,139
11/09/2018 1.35 1.35 1.26 1.29 110,313
11/08/2018 1.35 1.38 1.35 1.35 42,368
11/07/2018 1.38 1.4049 1.33 1.35 93,810
11/06/2018 1.36 1.36 1.35 1.36 83,783
11/05/2018 1.32 1.38 1.32 1.35 70,284
11/02/2018 1.23 1.31 1.23 1.29 125,679
11/01/2018 1.25 1.27 1.24 1.26 49,544
10/31/2018 1.22 1.25 1.22 1.23 64,185
10/30/2018 1.2 1.2411 1.19 1.22 23,772
10/29/2018 1.18 1.25 1.17 1.17 42,621
10/26/2018 1.26 1.28 1.15 1.2 95,938
10/25/2018 1.25 1.3 1.22 1.26 88,957
10/24/2018 1.2529 1.2657 1.25 1.25 26,417
10/23/2018 1.3 1.3 1.1577 1.25 80,580
10/22/2018 1.32 1.38 1.25 1.3169 109,014
10/19/2018 1.331 1.331 1.29 1.29 31,430
10/18/2018 1.38 1.38 1.26 1.28 177,661
10/17/2018 1.39 1.44 1.37 1.37 10,616
10/16/2018 1.38 1.43 1.35 1.413 29,541
*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?

Smart Portfolio