Sify Technologies Limited (SIFY) Historical Stock Data
1.53 ↑0.02 (1.32%)
As of December 4, 2023, 9:46am EST.
Historical Data
In the past 30 trading days, SIFY is down -0.42% a day on average. There have been 15 days where Sify Technologies Limited closed green and 15 days where SIFY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 1.51 | 1.51 | ↑$0.00 (0.00%) | 1.46 | 1.52 | 48.43K |
| 2023-11-30 | 1.50 | 1.45 | ↓$0.05 (-3.33%) | 1.45 | 1.54 | 62.81K |
| 2023-11-29 | 1.60 | 1.50 | ↓$0.10 (-6.25%) | 1.50 | 1.60 | 40.73K |
| 2023-11-28 | 1.55 | 1.61 | ↑$0.06 (3.87%) | 1.53 | 1.63 | 62.23K |
| 2023-11-27 | 1.58 | 1.58 | ↓$0.00 (-0.14%) | 1.51 | 1.60 | 38.54K |
| 2023-11-24 | 1.57 | 1.60 | ↑$0.03 (1.91%) | 1.51 | 1.60 | 26.19K |
| 2023-11-22 | 1.51 | 1.60 | ↑$0.09 (5.96%) | 1.51 | 1.60 | 22.59K |
| 2023-11-21 | 1.49 | 1.54 | ↑$0.05 (3.36%) | 1.48 | 1.56 | 30.64K |
| 2023-11-20 | 1.59 | 1.55 | ↓$0.04 (-2.52%) | 1.54 | 1.64 | 48.28K |
| 2023-11-17 | 1.55 | 1.57 | ↑$0.02 (1.29%) | 1.50 | 1.60 | 56.08K |
| 2023-11-16 | 1.58 | 1.57 | ↓$0.01 (-0.63%) | 1.52 | 1.60 | 25.79K |
| 2023-11-15 | 1.52 | 1.53 | ↑$0.01 (0.66%) | 1.48 | 1.60 | 55.94K |
| 2023-11-14 | 1.48 | 1.50 | ↑$0.02 (1.35%) | 1.41 | 1.54 | 89.62K |
| 2023-11-13 | 1.46 | 1.38 | ↓$0.08 (-5.48%) | 1.29 | 1.52 | 185.13K |
| 2023-11-10 | 1.45 | 1.46 | ↑$0.01 (0.69%) | 1.45 | 1.61 | 101.20K |
| 2023-11-09 | 1.51 | 1.48 | ↓$0.03 (-1.99%) | 1.46 | 1.63 | 72.23K |
| 2023-11-08 | 1.60 | 1.48 | ↓$0.12 (-7.50%) | 1.47 | 1.63 | 57.76K |
| 2023-11-07 | 1.66 | 1.58 | ↓$0.08 (-4.95%) | 1.58 | 1.70 | 35.55K |
| 2023-11-06 | 1.66 | 1.62 | ↓$0.04 (-2.41%) | 1.58 | 1.69 | 20.48K |
| 2023-11-03 | 1.63 | 1.62 | ↓$0.01 (-0.61%) | 1.60 | 1.71 | 56.53K |
| 2023-11-02 | 1.56 | 1.63 | ↑$0.07 (4.49%) | 1.55 | 1.64 | 57.75K |
| 2023-11-01 | 1.50 | 1.52 | ↑$0.02 (1.33%) | 1.48 | 1.55 | 24.87K |
| 2023-10-31 | 1.51 | 1.50 | ↓$0.01 (-0.66%) | 1.45 | 1.55 | 39.58K |
| 2023-10-30 | 1.50 | 1.52 | ↑$0.02 (1.33%) | 1.47 | 1.55 | 43.79K |
| 2023-10-27 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.40 | 1.54 | 69.62K |
| 2023-10-26 | 1.49 | 1.49 | ↑$0.00 (0.00%) | 1.42 | 1.53 | 145.04K |
| 2023-10-25 | 1.51 | 1.49 | ↓$0.02 (-1.32%) | 1.47 | 1.54 | 64.76K |
| 2023-10-24 | 1.52 | 1.58 | ↑$0.06 (3.95%) | 1.52 | 1.65 | 58.15K |
| 2023-10-23 | 1.57 | 1.54 | ↓$0.03 (-1.91%) | 1.50 | 1.57 | 92.75K |
| 2023-10-20 | 1.64 | 1.59 | ↓$0.05 (-3.05%) | 1.54 | 1.64 | 101.04K |
Create an account or log in to view more rows.
$SIFY God dammit
$SIFY hold and buy… go green go!!!
$SIFY slap the ask.
$SIFY news?
$SIFY looking ready to breakout soon.
$SIFY when's the offering?
$SIFY just waiting ….
$SIFY to the moon!
$SIFY man this will be good in coming weeks
$SIFY 5 minute looks sexy