SIFY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 15 2021 | 2.42 | 0.11 | 4.76% | 2.28 | 2.54 | 2.24 | 1,596,316 |
Jan 14 2021 | 2.31 | -0.02 | -0.86% | 2.24 | 2.35 | 2.20 | 1,014,169 |
Jan 13 2021 | 2.33 | -0.24 | -9.34% | 2.46 | 2.50 | 2.04 | 2,582,860 |
Jan 12 2021 | 2.57 | -0.28 | -9.82% | 2.69 | 2.69 | 2.33 | 6,520,892 |
Jan 11 2021 | 2.85 | 1.26 | 79.25% | 1.62 | 3.69 | 1.62 | 50,264,889 |
Jan 08 2021 | 1.59 | 0.06 | 3.92% | 1.55 | 1.60 | 1.50 | 443,370 |
Jan 07 2021 | 1.53 | 0.12 | 8.51% | 1.50 | 1.55 | 1.40 | 333,782 |
Jan 06 2021 | 1.41 | 0.04 | 2.92% | 1.37 | 1.47 | 1.35 | 348,018 |
Jan 05 2021 | 1.37 | 0.07 | 5.38% | 1.32 | 1.38 | 1.31 | 181,495 |
Jan 04 2021 | 1.30 | 0.03 | 2.36% | 1.36 | 1.38 | 1.27 | 422,404 |
Jan 01 2021 | 1.27 | 0.00 | +0.00% | 1.29 | 1.35 | 1.21 | 0 |
Dec 31 2020 | 1.27 | -0.04 | -3.05% | 1.29 | 1.35 | 1.21 | 293,626 |
Dec 30 2020 | 1.31 | 0.01 | 0.77% | 1.32 | 1.35 | 1.25 | 338,747 |
Dec 29 2020 | 1.30 | 0.13 | 11.57% | 1.19 | 1.34 | 1.153 | 780,585 |
Dec 28 2020 | 1.1652 | 0.08 | 6.9% | 1.09 | 1.19 | 1.09 | 434,066 |
Dec 25 2020 | 1.09 | 0.00 | +0.00% | 1.07 | 1.09 | 1.07 | 0 |
Dec 24 2020 | 1.09 | 0.00 | +0.00% | 1.07 | 1.09 | 1.07 | 0 |
Dec 24 2020 | 1.09 | 0.00 | 0.0% | 1.07 | 1.09 | 1.07 | 224,299 |
Dec 23 2020 | 1.09 | 0.00 | 0.0% | 1.08 | 1.09 | 1.08 | 140,494 |
Dec 22 2020 | 1.09 | -0.02 | -1.8% | 1.10 | 1.10 | 1.09 | 96,191 |
Dec 21 2020 | 1.11 | 0.01 | 0.91% | 1.10 | 1.11 | 1.07 | 127,531 |
Dec 18 2020 | 1.10 | -0.02 | -1.79% | 1.12 | 1.12 | 1.08 | 141,157 |
Dec 17 2020 | 1.12 | -0.01 | -0.88% | 1.13 | 1.1335 | 1.11 | 65,882 |
Dec 16 2020 | 1.13 | 0.00 | 0.44% | 1.13 | 1.13 | 1.12 | 50,635 |
Dec 15 2020 | 1.125 | 0.01 | 0.9% | 1.12 | 1.13 | 1.107 | 35,765 |
Dec 14 2020 | 1.115 | 0.01 | 1.36% | 1.10 | 1.14 | 1.10 | 73,627 |
Dec 11 2020 | 1.10 | -0.01 | -0.9% | 1.12 | 1.13 | 1.10 | 34,955 |
Dec 10 2020 | 1.11 | 0.00 | 0.0% | 1.08 | 1.12 | 1.08 | 79,096 |
Dec 09 2020 | 1.11 | 0.00 | 0.0% | 1.11 | 1.11 | 1.11 | 0 |
Dec 08 2020 | 1.11 | -0.01 | -0.89% | 1.09 | 1.13 | 1.09 | 61,026 |
Dec 07 2020 | 1.12 | 0.01 | 0.9% | 1.11 | 1.13 | 1.10 | 59,246 |
Dec 04 2020 | 1.11 | 0.00 | 0.0% | 1.13 | 1.13 | 1.10 | 108,369 |
Dec 03 2020 | 1.11 | -0.02 | -1.77% | 1.15 | 1.15 | 1.08 | 111,177 |
Dec 02 2020 | 1.13 | 0.01 | 0.89% | 1.13 | 1.15 | 1.0998 | 106,780 |
Dec 01 2020 | 1.12 | -0.03 | -2.61% | 1.16 | 1.17 | 1.11 | 93,220 |
Nov 30 2020 | 1.15 | 0.02 | 1.77% | 1.15 | 1.15 | 1.11 | 62,047 |
Nov 27 2020 | 1.13 | 0.00 | +0.00% | 1.12 | 1.15 | 1.12 | 0 |
Nov 27 2020 | 1.13 | 0.01 | 0.89% | 1.12 | 1.15 | 1.12 | 61,455 |
Nov 26 2020 | 1.12 | 0.00 | +0.00% | 1.09 | 1.12 | 1.09 | 0 |
Nov 25 2020 | 1.12 | 0.04 | 3.7% | 1.09 | 1.12 | 1.09 | 85,151 |
Nov 24 2020 | 1.08 | 0.03 | 2.37% | 1.06 | 1.10 | 1.06 | 106,598 |
Nov 23 2020 | 1.055 | -0.02 | -1.4% | 1.07 | 1.10 | 1.05 | 104,401 |
Nov 20 2020 | 1.07 | -0.01 | -0.93% | 1.11 | 1.11 | 1.05 | 63,748 |
Nov 19 2020 | 1.08 | 0.02 | 1.89% | 1.05 | 1.09 | 1.05 | 40,597 |
Nov 18 2020 | 1.06 | 0.01 | 0.95% | 1.09 | 1.09 | 1.03 | 145,112 |
Nov 17 2020 | 1.05 | -0.09 | -7.89% | 1.11 | 1.15 | 1.05 | 105,979 |
Nov 16 2020 | 1.14 | 0.02 | 2.09% | 1.11 | 1.18 | 1.11 | 27,464 |
Nov 13 2020 | 1.1167 | -0.04 | -3.73% | 1.16 | 1.16 | 1.0901 | 54,479 |
Nov 12 2020 | 1.16 | 0.01 | 1.19% | 1.15 | 1.20 | 1.15 | 107,720 |
Nov 11 2020 | 1.1464 | 0.04 | 3.28% | 1.11 | 1.1599 | 1.1073 | 28,741 |
Nov 10 2020 | 1.11 | -0.01 | -0.89% | 1.09 | 1.1399 | 1.08 | 32,934 |
Nov 09 2020 | 1.12 | 0.01 | 0.9% | 1.11 | 1.18 | 1.10 | 57,112 |
Nov 06 2020 | 1.11 | 0.02 | 1.83% | 1.11 | 1.12 | 1.07 | 59,284 |
Nov 05 2020 | 1.09 | 0.02 | 1.87% | 1.04 | 1.13 | 1.04 | 43,599 |
Nov 04 2020 | 1.07 | -0.01 | -0.93% | 1.07 | 1.09 | 1.05 | 40,183 |
Nov 03 2020 | 1.08 | 0.04 | 3.63% | 1.04 | 1.08 | 0.995 | 100,912 |
Nov 02 2020 | 1.0422 | 0.00 | 0.22% | 1.03 | 1.06 | 1.02 | 58,426 |
Oct 30 2020 | 1.0399 | 0.00 | +0.00% | 1.06 | 1.06 | 1.01 | 0 |
Oct 30 2020 | 1.0399 | -0.03 | -2.36% | 1.06 | 1.06 | 1.01 | 45,509 |
Oct 29 2020 | 1.065 | 0.00 | 0.47% | 1.05 | 1.0781 | 1.05 | 127,686 |
Oct 28 2020 | 1.06 | -0.03 | -2.75% | 1.06 | 1.08 | 1.06 | 30,061 |
Oct 27 2020 | 1.09 | -0.03 | -2.68% | 1.13 | 1.15 | 1.06 | 80,432 |
Oct 26 2020 | 1.12 | -0.03 | -2.61% | 1.11 | 1.1699 | 1.11 | 43,657 |
Oct 23 2020 | 1.15 | -0.05 | -3.77% | 1.06 | 1.1999 | 1.05 | 261,027 |
Oct 22 2020 | 1.195 | 0.03 | 2.14% | 1.18 | 1.21 | 1.14 | 27,577 |
Oct 21 2020 | 1.17 | -0.02 | -1.68% | 1.21 | 1.2264 | 1.16 | 27,012 |
Oct 20 2020 | 1.19 | -0.07 | -5.56% | 1.25 | 1.28 | 1.17 | 212,441 |
Oct 19 2020 | 1.26 | 0.07 | 5.88% | 1.22 | 1.27 | 1.1801 | 70,709 |