Quantcast
SIFY

Sify Technologies Limited American Depositary Shares Historical Stock Prices

$1.29
*  
0.01
0.78%
Get SIFY Alerts
*Delayed - data as of Oct. 19, 2018  -  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
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 19-JUL-2018 TO 19-OCT-2018

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 1.29 1.331 1.29 1.29 31,455
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
10/15/2018 1.32 1.43 1.32 1.39 38,335
10/12/2018 1.31 1.38 1.3 1.31 69,449
10/11/2018 1.28 1.367 1.26 1.31 41,201
10/10/2018 1.31 1.3568 1.28 1.28 57,899
10/09/2018 1.37 1.37 1.31 1.35 121,039
10/08/2018 1.44 1.4536 1.36 1.39 139,555
10/05/2018 1.55 1.55 1.45 1.46 86,337
10/04/2018 1.59 1.59 1.54 1.56 12,606
10/03/2018 1.56 1.5899 1.56 1.585 33,645
10/02/2018 1.52 1.59 1.5146 1.58 67,343
10/01/2018 1.5 1.53 1.5 1.52 47,949
09/28/2018 1.52 1.54 1.5 1.5116 73,276
09/27/2018 1.58 1.5831 1.52 1.52 107,524
09/26/2018 1.6 1.61 1.58 1.58 40,967
09/25/2018 1.61 1.6219 1.59 1.61 52,703
09/24/2018 1.63 1.66 1.6 1.6 28,567
09/21/2018 1.68 1.68 1.6 1.65 58,102
09/20/2018 1.65 1.68 1.63 1.68 67,911
09/19/2018 1.64 1.6588 1.59 1.63 86,886
09/18/2018 1.65 1.67 1.6 1.63 69,232
09/17/2018 1.67 1.68 1.65 1.65 31,244
09/14/2018 1.68 1.685 1.65 1.685 39,316
09/13/2018 1.67 1.69 1.66 1.67 15,129
09/12/2018 1.68 1.69 1.6415 1.69 55,602
09/11/2018 1.66 1.7 1.66 1.67 29,861
09/10/2018 1.65 1.679 1.65 1.67 32,303
09/07/2018 1.63 1.7 1.63 1.65 73,349
09/06/2018 1.66 1.6957 1.62 1.6651 106,377
09/05/2018 1.7 1.7 1.62 1.66 49,651
09/04/2018 1.72 1.7335 1.68 1.68 62,597
08/31/2018 1.76 1.8 1.7025 1.751 117,018
08/30/2018 1.77 1.79 1.75 1.78 11,145
08/29/2018 1.8 1.8 1.7463 1.76 66,667
08/28/2018 1.78 1.8 1.76 1.77 53,197
08/27/2018 1.77 1.8 1.75 1.76 110,743
08/24/2018 1.75 1.77 1.74 1.76 50,171
08/23/2018 1.75 1.8191 1.75 1.75 22,030
08/22/2018 1.74 1.79 1.7101 1.77 40,685
08/21/2018 1.78 1.8047 1.69 1.7 59,504
08/20/2018 1.8 1.8 1.7 1.78 46,163
08/17/2018 1.78 1.7946 1.7501 1.7946 51,521
08/16/2018 1.76 1.8255 1.76 1.78 38,256
08/15/2018 1.83 1.83 1.76 1.76 95,280
08/14/2018 1.77 1.84 1.76 1.82 86,879
08/13/2018 1.72 1.79 1.7 1.735 67,049
08/10/2018 1.74 1.74 1.67 1.71 34,475
08/09/2018 1.74 1.74 1.69 1.7065 35,530
08/08/2018 1.74 1.74 1.67 1.69 32,479
08/07/2018 1.66 1.75 1.66 1.72 30,357
08/06/2018 1.62 1.7 1.62 1.67 52,175
08/03/2018 1.7 1.7298 1.65 1.65 70,189
08/02/2018 1.63 1.71 1.601 1.68 57,657
08/01/2018 1.62 1.65 1.6 1.64 52,573
07/31/2018 1.65 1.66 1.58 1.63 55,027
07/30/2018 1.67 1.727 1.6 1.65 158,668
07/27/2018 1.88 1.9 1.65 1.66 281,530
07/26/2018 1.98 1.98 1.88 1.94 37,796
07/25/2018 2 2 1.87 1.9 141,053
07/24/2018 2.001 2.01 1.93 1.9763 77,783
07/23/2018 2 2 1.973 1.99 17,567
07/20/2018 1.98 2.04 1.98 2.02 26,219
07/19/2018 1.99 2.03 1.99 2.01 11,186
*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