SIFY

Sify Technologies Historical Data

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
Your Recent History
NASDAQ
SIFY
Sify Techn..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210117 16:55:13