Skip to main content
Sify Technologies Limited (SIFY)
NASDAQ: SIFY · Real-Time Price · USD
3.350
+0.390 (13.18%)
At close: Nov 21, 2024, 4:00 PM
3.240
-0.110 (-3.28%)
After-hours: Nov 21, 2024, 5:30 PM EST

Sify Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.852.962.832.962.963.14%41,730
Nov 19, 20242.802.892.802.872.872.87%33,199
Nov 18, 20242.752.852.722.792.793.72%57,592
Nov 15, 20242.632.742.632.692.692.28%39,581
Nov 14, 20243.053.052.612.632.63-13.77%258,417
Nov 13, 20243.033.183.033.053.05-0.33%39,807
Nov 12, 20243.053.143.023.063.060.33%90,027
Nov 11, 20243.213.213.053.053.05-6.15%87,709
Nov 8, 20243.273.373.123.253.25-0.61%87,145
Nov 7, 20243.363.463.273.273.27-3.82%61,634
Nov 6, 20243.583.603.303.403.400.29%131,706
Nov 5, 20243.103.473.103.393.399.71%114,859
Nov 4, 20243.143.243.053.093.09-1.28%54,907
Nov 1, 20243.283.283.013.133.13-4.57%103,457
Oct 31, 20243.343.423.263.283.28-3.53%105,210
Oct 30, 20243.453.493.343.403.40-1.45%96,840
Oct 29, 20243.513.723.453.453.45-1.15%167,588
Oct 28, 20243.423.643.403.493.492.05%124,536
Oct 25, 20243.303.523.303.423.424.27%206,065
Oct 24, 20243.543.563.213.283.28-7.08%187,446
Oct 23, 20243.783.783.423.533.53-2.75%200,716
Oct 22, 20243.854.413.433.633.630.83%544,169
Oct 21, 20243.984.003.503.603.60-7.22%188,821
Oct 18, 20243.704.103.583.883.884.02%236,408
Oct 17, 20243.293.753.233.733.7314.77%191,309
Oct 16, 20243.313.563.213.253.25-1.81%113,343
Oct 15, 20243.794.053.273.313.31-12.66%287,781
Oct 14, 20243.424.143.423.793.7912.13%935,193
Oct 11, 20243.063.453.023.383.3812.29%476,229
Oct 10, 20242.573.062.563.013.0116.67%280,896
Oct 9, 20242.722.832.562.582.58-4.09%173,077
Oct 8, 20242.412.762.372.692.6912.08%311,004
Oct 7, 20242.222.542.202.402.408.11%310,097
Oct 4, 20242.262.392.072.222.22-1.81%203,794
Oct 3, 20242.222.462.162.262.261.25%154,839
Oct 2, 20242.102.332.072.232.234.59%121,083
Oct 1, 20242.162.192.082.142.14-1.16%85,801
Sep 30, 20242.222.242.102.162.16-3.96%135,780
Sep 27, 20242.402.432.212.252.25-4.09%70,659
Sep 26, 20242.342.432.192.352.353.12%138,857
Sep 25, 20242.342.342.252.272.27-1.26%64,604
Sep 24, 20242.322.322.192.302.301.81%46,343
Sep 23, 20242.132.432.052.262.265.50%160,820
Sep 20, 20242.222.252.132.142.14-0.74%68,962
Sep 19, 20242.342.432.122.162.16-10.56%285,505
Sep 18, 20242.622.702.352.422.42-9.82%297,759
Sep 17, 20242.632.732.582.682.684.98%64,752
Sep 16, 20242.822.822.462.552.55-6.90%86,145
Sep 13, 20242.562.802.522.742.749.03%145,402
Sep 12, 20242.582.632.422.512.51-2.56%115,130
Sep 11, 20242.552.722.492.582.58-4.02%136,567
Sep 10, 20242.472.792.342.692.696.58%361,590
Sep 9, 20242.682.782.462.522.52-6.39%266,416
Sep 6, 20242.942.942.552.692.69-15.29%507,837
Sep 5, 20243.233.593.003.183.18-18.49%994,896
Sep 4, 20243.543.962.813.903.90-1.69%2,982,853
Sep 3, 20244.835.463.763.973.9799.65%40,078,876
Aug 30, 20242.062.101.981.991.99-1.83%16,249
Aug 29, 20242.082.091.972.022.021.40%14,647
Aug 28, 20242.102.121.982.002.00-4.91%44,867
Aug 27, 20241.992.101.982.102.101.65%32,801
Aug 26, 20242.042.091.982.072.073.15%25,189
Aug 23, 20241.932.081.922.002.003.20%24,150
Aug 22, 20242.102.101.931.941.94-7.93%34,773
Aug 21, 20241.992.131.902.112.113.59%112,662
Aug 20, 20242.002.081.992.032.03-1.02%16,791
Aug 19, 20242.002.101.992.062.06-1.44%16,287
Aug 16, 20242.082.091.972.092.093.12%34,009
Aug 15, 20242.002.051.932.022.025.31%26,950
Aug 14, 20242.042.101.841.921.92-10.15%76,210
Aug 13, 20242.102.162.022.142.14-1.84%47,855
Aug 12, 20242.162.222.112.182.18-0.50%35,565
Aug 9, 20242.152.392.132.192.190.14%36,200
Aug 8, 20242.162.222.102.192.191.02%9,327
Aug 7, 20242.142.342.132.162.16-1.68%15,758
Aug 6, 20242.112.222.102.202.204.76%12,405
Aug 5, 20242.112.161.982.102.10-9.29%103,091
Aug 2, 20242.222.442.182.322.32-1.07%21,435
Aug 1, 20242.612.612.242.342.34-4.80%37,437
Jul 31, 20242.522.582.332.462.46-0.57%40,811
Jul 30, 20242.582.602.452.472.47-5.65%57,931
Jul 29, 20242.682.802.582.622.621.08%46,807
Jul 26, 20242.542.702.542.592.590.47%27,820
Jul 25, 20242.572.632.472.582.581.49%57,268
Jul 24, 20242.792.792.522.542.54-9.28%63,173
Jul 23, 20242.742.872.612.802.802.26%62,909
Jul 22, 20242.512.762.402.742.747.49%150,097
Jul 19, 20242.402.572.222.552.55-9.38%151,175
Jul 18, 20242.762.882.712.812.812.48%94,302
Jul 17, 20242.822.882.702.752.750.88%69,207
Jul 16, 20242.692.912.642.722.723.07%86,161
Jul 15, 20242.403.002.402.642.649.86%275,200
Jul 12, 20242.382.412.352.402.402.69%90,328
Jul 11, 20242.282.442.242.342.345.60%189,474
Jul 10, 20242.042.281.822.222.22-7.74%552,173
Jul 9, 20242.542.582.402.402.40-7.33%69,330
Jul 8, 20242.582.702.532.592.590.19%36,048
Jul 5, 20242.732.732.582.592.59-4.89%33,991
Jul 3, 20242.822.822.582.722.72-4.36%45,723
Jul 2, 20242.922.962.762.842.840.85%34,042