Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
SIFY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1.23 | -0.02 | -1.60% | 1.24 | 1.2699 | 1.22 | 25,459 |
| Apr 17 2024 | 1.25 | 0.01 | 0.81% | 1.23 | 1.29 | 1.23 | 24,119 |
| Apr 16 2024 | 1.24 | -0.02 | -1.59% | 1.24 | 1.27 | 1.23 | 35,958 |
| Apr 15 2024 | 1.26 | 0.02 | 1.61% | 1.25 | 1.32 | 1.24 | 20,461 |
| Apr 12 2024 | 1.24 | -0.04 | -3.13% | 1.26 | 1.30 | 1.24 | 90,661 |
| Apr 11 2024 | 1.28 | -0.02 | -1.54% | 1.30 | 1.3199 | 1.26 | 54,582 |
| Apr 10 2024 | 1.30 | -0.02 | -1.52% | 1.30 | 1.33 | 1.26 | 102,665 |
| Apr 09 2024 | 1.32 | 0.01 | 0.76% | 1.32 | 1.35 | 1.31 | 35,908 |
| Apr 08 2024 | 1.31 | 0.03 | 2.34% | 1.27 | 1.32 | 1.27 | 72,156 |
| Apr 05 2024 | 1.28 | 0.01 | 0.79% | 1.26 | 1.28 | 1.26 | 19,751 |
| Apr 04 2024 | 1.27 | -0.02 | -1.55% | 1.29 | 1.29 | 1.26 | 32,273 |
| Apr 03 2024 | 1.29 | 0.04 | 3.20% | 1.27 | 1.2926 | 1.25 | 38,496 |
| Apr 02 2024 | 1.25 | -0.05 | -3.85% | 1.24 | 1.30 | 1.24 | 110,768 |
| Apr 01 2024 | 1.30 | 0.04 | 3.17% | 1.28 | 1.30 | 1.23 | 87,568 |
| Mar 28 2024 | 1.26 | -0.01 | -0.79% | 1.27 | 1.33 | 1.26 | 43,227 |
| Mar 27 2024 | 1.27 | -0.04 | -3.05% | 1.30 | 1.34 | 1.27 | 54,557 |
| Mar 26 2024 | 1.31 | 0.00 | 0.00% | 1.35 | 1.35 | 1.29 | 50,816 |
| Mar 25 2024 | 1.31 | 0.04 | 3.15% | 1.31 | 1.32 | 1.2773 | 57,016 |
| Mar 22 2024 | 1.27 | -0.05 | -3.79% | 1.30 | 1.30 | 1.25 | 160,638 |
| Mar 21 2024 | 1.32 | -0.02 | -1.49% | 1.34 | 1.3899 | 1.32 | 64,344 |
| Mar 20 2024 | 1.34 | -0.03 | -2.19% | 1.38 | 1.3845 | 1.32 | 44,565 |
| Mar 19 2024 | 1.37 | 0.06 | 4.54% | 1.32 | 1.37 | 1.29 | 62,702 |
| Mar 18 2024 | 1.3105 | -0.01 | -0.72% | 1.33 | 1.35 | 1.304 | 53,155 |
| Mar 15 2024 | 1.32 | 0.02 | 1.54% | 1.29 | 1.36 | 1.29 | 85,608 |
| Mar 14 2024 | 1.30 | -0.05 | -3.70% | 1.34 | 1.3484 | 1.29 | 105,192 |
| Mar 13 2024 | 1.35 | 0.00 | 0.00% | 1.37 | 1.37 | 1.33 | 75,135 |
| Mar 12 2024 | 1.35 | 0.03 | 2.27% | 1.35 | 1.355 | 1.3001 | 99,169 |
| Mar 11 2024 | 1.32 | 0.01 | 0.76% | 1.35 | 1.36 | 1.28 | 118,985 |
| Mar 08 2024 | 1.31 | 0.02 | 1.55% | 1.30 | 1.34 | 1.29 | 58,863 |
| Mar 07 2024 | 1.29 | 0.01 | 0.78% | 1.29 | 1.30 | 1.28 | 134,474 |
| Mar 06 2024 | 1.28 | -0.05 | -3.76% | 1.32 | 1.37 | 1.28 | 121,846 |
| Mar 05 2024 | 1.33 | -0.03 | -2.21% | 1.33 | 1.37 | 1.30 | 66,165 |
| Mar 04 2024 | 1.36 | 0.01 | 0.74% | 1.32 | 1.38 | 1.32 | 98,493 |
| Mar 01 2024 | 1.35 | 0.06 | 4.65% | 1.30 | 1.36 | 1.295 | 113,931 |
| Feb 29 2024 | 1.29 | -0.05 | -3.73% | 1.34 | 1.3698 | 1.29 | 84,695 |
| Feb 28 2024 | 1.34 | -0.01 | -0.74% | 1.37 | 1.37 | 1.32 | 39,432 |
| Feb 27 2024 | 1.35 | 0.03 | 2.27% | 1.35 | 1.37 | 1.35 | 57,528 |
| Feb 26 2024 | 1.32 | 0.03 | 2.33% | 1.29 | 1.3945 | 1.29 | 64,738 |
| Feb 23 2024 | 1.29 | -0.04 | -3.01% | 1.31 | 1.33 | 1.28 | 93,188 |
| Feb 22 2024 | 1.33 | 0.08 | 6.40% | 1.24 | 1.33 | 1.24 | 112,954 |
| Feb 21 2024 | 1.25 | -0.03 | -2.34% | 1.26 | 1.27 | 1.20 | 182,863 |
| Feb 20 2024 | 1.28 | -0.14 | -9.86% | 1.39 | 1.42 | 1.25 | 173,654 |
| Feb 16 2024 | 1.42 | 0.05 | 3.65% | 1.35 | 1.47 | 1.35 | 192,756 |
| Feb 15 2024 | 1.37 | 0.08 | 6.20% | 1.29 | 1.41 | 1.2708 | 304,942 |
| Feb 14 2024 | 1.29 | 0.03 | 2.38% | 1.26 | 1.29 | 1.26 | 45,004 |
| Feb 13 2024 | 1.26 | -0.05 | -3.82% | 1.31 | 1.31 | 1.23 | 90,402 |
| Feb 12 2024 | 1.31 | 0.02 | 1.55% | 1.29 | 1.33 | 1.29 | 38,235 |
| Feb 09 2024 | 1.29 | -0.03 | -2.27% | 1.30 | 1.33 | 1.28 | 66,412 |
| Feb 08 2024 | 1.32 | 0.02 | 1.54% | 1.31 | 1.33 | 1.27 | 97,945 |
| Feb 07 2024 | 1.30 | -0.02 | -1.52% | 1.34 | 1.35 | 1.30 | 31,692 |
| Feb 06 2024 | 1.32 | 0.06 | 4.76% | 1.28 | 1.3399 | 1.28 | 33,465 |
| Feb 05 2024 | 1.26 | -0.09 | -6.67% | 1.28 | 1.31 | 1.26 | 173,437 |
| Feb 02 2024 | 1.35 | -0.01 | -0.74% | 1.34 | 1.44 | 1.34 | 59,021 |
| Feb 01 2024 | 1.36 | 0.00 | 0.00% | 1.37 | 1.37 | 1.32 | 35,904 |
| Jan 31 2024 | 1.36 | -0.01 | -0.73% | 1.36 | 1.39 | 1.33 | 69,349 |
| Jan 30 2024 | 1.37 | -0.04 | -2.84% | 1.44 | 1.4551 | 1.35 | 77,911 |
| Jan 29 2024 | 1.41 | -0.01 | -0.70% | 1.45 | 1.45 | 1.40 | 39,626 |
| Jan 26 2024 | 1.42 | 0.01 | 0.71% | 1.41 | 1.46 | 1.39 | 45,387 |
| Jan 25 2024 | 1.41 | -0.02 | -1.40% | 1.41 | 1.4401 | 1.40 | 62,067 |
| Jan 24 2024 | 1.43 | -0.07 | -4.67% | 1.44 | 1.49 | 1.42 | 93,796 |
| Jan 23 2024 | 1.50 | -0.10 | -6.25% | 1.65 | 1.65 | 1.445 | 299,293 |
| Jan 22 2024 | 1.60 | 0.06 | 3.90% | 1.53 | 1.65 | 1.53 | 58,777 |
