Sify Technologies Limited (SIFY)
NASDAQ: SIFY · Real-Time Price · USD
13.94
+1.05 (8.15%)
At close: Sep 29, 2025, 4:00 PM EDT
14.33
+0.39 (2.80%)
After-hours: Sep 29, 2025, 4:56 PM EDT
Sify Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 13.16 | 13.98 | 13.16 | 13.94 | - | 8.15% | 219,466 |
| Sep 26, 2025 | 11.71 | 12.98 | 11.71 | 12.89 | 12.89 | 8.78% | 164,588 |
| Sep 25, 2025 | 11.86 | 11.91 | 11.44 | 11.85 | 11.85 | -1.25% | 113,569 |
| Sep 24, 2025 | 12.04 | 12.10 | 11.16 | 12.00 | 12.00 | 0.84% | 163,148 |
| Sep 23, 2025 | 12.19 | 12.35 | 11.81 | 11.90 | 11.90 | -3.21% | 104,502 |
| Sep 22, 2025 | 11.81 | 12.38 | 11.75 | 12.30 | 12.30 | 3.32% | 104,919 |
| Sep 19, 2025 | 12.09 | 12.19 | 11.75 | 11.90 | 11.90 | -0.17% | 76,053 |
| Sep 18, 2025 | 12.50 | 12.50 | 11.90 | 11.92 | 11.92 | -4.26% | 102,822 |
| Sep 17, 2025 | 12.00 | 12.49 | 11.53 | 12.45 | 12.45 | 2.38% | 107,615 |
| Sep 16, 2025 | 12.38 | 12.38 | 11.81 | 12.16 | 12.16 | 1.00% | 82,589 |
| Sep 15, 2025 | 11.68 | 12.04 | 11.68 | 12.04 | 12.04 | 3.17% | 106,093 |
| Sep 12, 2025 | 11.54 | 12.07 | 11.25 | 11.67 | 11.67 | -0.34% | 106,859 |
| Sep 11, 2025 | 12.24 | 12.24 | 11.51 | 11.71 | 11.71 | -4.17% | 168,352 |
| Sep 10, 2025 | 12.17 | 12.44 | 11.73 | 12.22 | 12.22 | 1.92% | 192,857 |
| Sep 9, 2025 | 11.39 | 12.20 | 11.39 | 11.99 | 11.99 | 4.35% | 337,876 |
| Sep 8, 2025 | 11.29 | 11.69 | 11.00 | 11.49 | 11.49 | 2.86% | 274,082 |
| Sep 5, 2025 | 10.25 | 11.25 | 10.00 | 11.17 | 11.17 | 9.14% | 158,328 |
| Sep 4, 2025 | 10.10 | 10.44 | 9.55 | 10.24 | 10.24 | -0.34% | 149,931 |
| Sep 3, 2025 | 9.92 | 10.40 | 9.64 | 10.27 | 10.27 | 4.48% | 201,363 |
| Sep 2, 2025 | 9.35 | 9.94 | 8.90 | 9.83 | 9.83 | 4.24% | 265,339 |
| Aug 29, 2025 | 9.50 | 9.58 | 9.25 | 9.43 | 9.43 | -0.16% | 112,377 |
| Aug 28, 2025 | 9.64 | 9.79 | 9.28 | 9.45 | 9.45 | -1.10% | 117,783 |
| Aug 27, 2025 | 9.18 | 9.67 | 8.86 | 9.55 | 9.55 | 3.69% | 184,375 |
| Aug 26, 2025 | 9.10 | 9.39 | 8.94 | 9.21 | 9.21 | 2.33% | 197,157 |
| Aug 25, 2025 | 8.59 | 9.29 | 8.50 | 9.00 | 9.00 | 6.13% | 155,692 |
| Aug 22, 2025 | 8.30 | 8.55 | 7.98 | 8.48 | 8.48 | 3.04% | 67,972 |
| Aug 21, 2025 | 8.28 | 8.75 | 8.20 | 8.23 | 8.23 | -0.42% | 70,285 |
| Aug 20, 2025 | 8.05 | 8.29 | 7.40 | 8.27 | 8.27 | 1.16% | 257,281 |
| Aug 19, 2025 | 8.82 | 8.97 | 8.04 | 8.17 | 8.17 | -5.44% | 121,360 |
| Aug 18, 2025 | 8.22 | 8.80 | 7.85 | 8.64 | 8.64 | 5.11% | 185,710 |
| Aug 15, 2025 | 8.52 | 8.52 | 8.21 | 8.22 | 8.22 | -2.84% | 69,311 |
| Aug 14, 2025 | 8.50 | 8.55 | 8.20 | 8.46 | 8.46 | -0.47% | 102,402 |
| Aug 13, 2025 | 8.34 | 8.64 | 8.24 | 8.50 | 8.50 | 0.83% | 72,156 |
| Aug 12, 2025 | 8.60 | 8.83 | 8.37 | 8.43 | 8.43 | -2.54% | 137,336 |
| Aug 11, 2025 | 8.27 | 8.75 | 8.07 | 8.65 | 8.65 | 5.49% | 171,491 |
| Aug 8, 2025 | 8.02 | 8.65 | 7.83 | 8.20 | 8.20 | 3.67% | 181,710 |
| Aug 7, 2025 | 9.26 | 9.39 | 7.80 | 7.91 | 7.91 | -6.72% | 492,136 |
| Aug 6, 2025 | 6.95 | 8.56 | 6.75 | 8.48 | 8.48 | 28.48% | 674,070 |
| Aug 5, 2025 | 6.60 | 6.62 | 6.51 | 6.60 | 6.60 | -1.05% | 33,189 |
| Aug 4, 2025 | 6.80 | 6.93 | 6.51 | 6.67 | 6.67 | 0.15% | 79,018 |
| Aug 1, 2025 | 6.77 | 6.93 | 6.60 | 6.66 | 6.66 | -0.30% | 114,896 |
| Jul 31, 2025 | 6.60 | 7.10 | 6.50 | 6.68 | 6.68 | 2.93% | 203,914 |
| Jul 30, 2025 | 6.18 | 6.79 | 6.13 | 6.49 | 6.49 | 4.68% | 224,472 |
| Jul 29, 2025 | 5.60 | 6.25 | 5.49 | 6.20 | 6.20 | 10.71% | 206,002 |
| Jul 28, 2025 | 5.52 | 5.75 | 5.40 | 5.60 | 5.60 | 0.90% | 42,479 |
| Jul 25, 2025 | 5.63 | 5.77 | 5.52 | 5.55 | 5.55 | -0.89% | 28,793 |
| Jul 24, 2025 | 5.85 | 5.85 | 5.60 | 5.60 | 5.60 | -4.27% | 26,589 |
| Jul 23, 2025 | 5.80 | 5.95 | 5.60 | 5.85 | 5.85 | 1.21% | 56,416 |
| Jul 22, 2025 | 5.81 | 5.88 | 5.60 | 5.78 | 5.78 | -0.52% | 60,944 |
| Jul 21, 2025 | 5.60 | 5.82 | 5.51 | 5.81 | 5.81 | 4.31% | 99,828 |