Sify Technologies Historical Data - SIFY

SIFY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 23 2020 1.325 0.05 3.92% 1.28 1.33 1.2633 118,068
Jan 22 2020 1.275 0.00 0.39% 1.28 1.28 1.265 18,935
Jan 21 2020 1.27 -0.02 -1.41% 1.24 1.29 1.24 58,957
Jan 20 2020 1.2881 0.00 +0.00% 1.27 1.29 1.2637 0
Jan 17 2020 1.2881 0.01 0.63% 1.27 1.29 1.2637 35,075
Jan 16 2020 1.28 0.01 0.69% 1.26 1.28 1.2538 17,809
Jan 15 2020 1.2712 0.00 -0.3% 1.28 1.29 1.21 42,714
Jan 14 2020 1.275 0.01 0.79% 1.26 1.2785 1.26 22,212
Jan 13 2020 1.265 0.01 0.68% 1.27 1.28 1.2282 43,915
Jan 10 2020 1.2565 0.03 2.15% 1.25 1.2565 1.21 19,378
Jan 09 2020 1.23 -0.01 -0.81% 1.29 1.29 1.22 23,343
Jan 08 2020 1.24 -0.01 -0.8% 1.26 1.26 1.24 9,685
Jan 07 2020 1.25 0.01 1.21% 1.26 1.26 1.24 14,980
Jan 06 2020 1.235 0.00 0.0% 1.22 1.26 1.205 22,224
Jan 03 2020 1.235 -0.01 -0.4% 1.23 1.25 1.20 28,829
Jan 02 2020 1.24 0.01 0.81% 1.25 1.26 1.19 39,860
Jan 01 2020 1.23 0.00 +0.00% 1.20 1.27 1.20 0
Dec 31 2019 1.23 0.04 3.36% 1.20 1.27 1.20 64,692
Dec 30 2019 1.19 -0.07 -5.63% 1.24 1.26 1.10 160,274
Dec 27 2019 1.261 0.01 0.88% 1.25 1.27 1.24 46,366
Dec 26 2019 1.25 -0.03 -2.14% 1.27 1.28 1.23 39,150
Dec 25 2019 1.2773 0.00 +0.00% 1.25 1.2773 1.25 0
Dec 24 2019 1.2773 0.03 2.18% 1.25 1.2773 1.25 9,415
Dec 23 2019 1.25 -0.05 -3.85% 1.28 1.31 1.23 97,175
Dec 20 2019 1.30 0.04 3.17% 1.28 1.3064 1.26 27,373
Dec 19 2019 1.26 -0.04 -2.7% 1.27 1.31 1.26 17,065
Dec 18 2019 1.295 0.03 2.06% 1.29 1.3065 1.27 32,362
Dec 17 2019 1.2688 -0.01 -0.88% 1.27 1.32 1.23 34,938
Dec 16 2019 1.28 0.01 0.97% 1.26 1.32 1.25 58,094
Dec 13 2019 1.2677 -0.02 -1.35% 1.29 1.34 1.25 90,602
Dec 12 2019 1.285 0.00 0.02% 1.28 1.29 1.21 28,368
Dec 11 2019 1.2847 -0.02 -1.25% 1.28 1.31 1.28 14,557
Dec 10 2019 1.301 0.00 0.08% 1.28 1.31 1.28 15,393
Dec 09 2019 1.30 -0.04 -2.99% 1.31 1.3184 1.30 4,613
Dec 06 2019 1.34 -0.01 -0.73% 1.33 1.3446 1.33 16,933
Dec 05 2019 1.3499 0.02 1.18% 1.33 1.3499 1.33 6,899
Dec 04 2019 1.3342 -0.01 -0.43% 1.34 1.35 1.33 28,912
Dec 03 2019 1.34 0.00 0.0% 1.35 1.3541 1.2862 28,035
Dec 02 2019 1.34 0.02 1.52% 1.35 1.3595 1.30 24,455
Nov 29 2019 1.32 0.00 +0.00% 1.34 1.3598 1.30 0
Nov 29 2019 1.32 -0.03 -2.22% 1.34 1.3598 1.30 19,383
Nov 28 2019 1.35 0.00 +0.00% 1.35 1.35 1.3157 0
Nov 27 2019 1.35 0.04 3.05% 1.35 1.35 1.3157 20,341
Nov 26 2019 1.31 0.03 2.34% 1.25 1.338 1.25 39,490
Nov 25 2019 1.28 0.02 1.59% 1.29 1.35 1.2301 27,079
Nov 22 2019 1.26 0.03 2.44% 1.23 1.28 1.23 11,212
Nov 21 2019 1.23 -0.03 -2.38% 1.23 1.24 1.2287 24,991
Nov 20 2019 1.26 0.04 3.28% 1.26 1.26 1.24 10,251
Nov 19 2019 1.22 -0.13 -9.63% 1.35 1.35 1.22 104,736
Nov 18 2019 1.35 -0.01 -0.58% 1.35 1.3794 1.35 6,583
Nov 15 2019 1.3579 0.00 -0.08% 1.36 1.3643 1.34 32,944
Nov 14 2019 1.359 0.01 0.67% 1.34 1.37 1.33 40,726
Nov 13 2019 1.35 -0.01 -0.74% 1.37 1.37 1.33 28,475
Nov 12 2019 1.3601 -0.03 -2.15% 1.39 1.39 1.36 15,670
Nov 11 2019 1.39 0.07 5.33% 1.29 1.40 1.29 14,915
Nov 08 2019 1.3196 0.00 -0.04% 1.32 1.33 1.30 17,517
Nov 07 2019 1.3201 -0.02 -1.49% 1.34 1.34 1.30 13,155
Nov 06 2019 1.34 0.02 1.55% 1.33 1.34 1.31 13,005
Nov 05 2019 1.3195 0.04 3.09% 1.30 1.34 1.30 14,831
Nov 04 2019 1.28 0.01 1.08% 1.31 1.3214 1.26 57,379
Nov 01 2019 1.2663 0.00 +0.00% 1.28 1.3065 1.26 0
Nov 01 2019 1.2663 0.00 0.0% 1.28 1.3065 1.26 30,802
Oct 31 2019 1.2663 0.01 0.5% 1.27 1.2858 1.26 6,983
Oct 30 2019 1.26 -0.01 -0.79% 1.25 1.30 1.25 24,540
Oct 29 2019 1.27 -0.03 -2.23% 1.30 1.3344 1.25 35,378
Oct 28 2019 1.299 -0.01 -0.53% 1.31 1.34 1.29 52,232
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:20200124 00:02:56