Sify Technologies Limited (SIFY)
NASDAQ: SIFY · Real-Time Price · USD
10.93
-0.44 (-3.87%)
At close: Nov 25, 2025, 4:00 PM EST
11.01
+0.08 (0.73%)
After-hours: Nov 25, 2025, 7:31 PM EST
Sify Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 11.37 | 11.37 | 10.87 | 10.93 | 10.93 | -3.83% | 29,150 |
| Nov 24, 2025 | 10.51 | 11.48 | 10.51 | 11.37 | 11.37 | 9.59% | 65,861 |
| Nov 21, 2025 | 10.96 | 11.00 | 10.09 | 10.37 | 10.37 | -3.45% | 105,992 |
| Nov 20, 2025 | 11.40 | 11.90 | 10.63 | 10.74 | 10.74 | -5.79% | 74,857 |
| Nov 19, 2025 | 12.11 | 12.25 | 11.00 | 11.40 | 11.40 | -5.47% | 63,097 |
| Nov 18, 2025 | 11.24 | 12.25 | 11.24 | 12.06 | 12.06 | 7.01% | 114,970 |
| Nov 17, 2025 | 10.57 | 11.64 | 10.57 | 11.27 | 11.27 | 5.72% | 56,219 |
| Nov 14, 2025 | 10.80 | 11.10 | 10.53 | 10.66 | 10.66 | -2.29% | 80,870 |
| Nov 13, 2025 | 11.37 | 11.40 | 10.80 | 10.91 | 10.91 | -5.79% | 64,057 |
| Nov 12, 2025 | 10.96 | 11.62 | 10.93 | 11.58 | 11.58 | 5.75% | 52,838 |
| Nov 11, 2025 | 11.75 | 11.94 | 10.78 | 10.95 | 10.95 | -6.17% | 86,166 |
| Nov 10, 2025 | 10.79 | 11.76 | 10.79 | 11.67 | 11.67 | 8.16% | 66,472 |
| Nov 7, 2025 | 10.78 | 11.08 | 10.41 | 10.79 | 10.79 | -0.55% | 129,319 |
| Nov 6, 2025 | 11.25 | 11.36 | 10.82 | 10.85 | 10.85 | -4.24% | 88,299 |
| Nov 5, 2025 | 10.82 | 11.70 | 10.82 | 11.33 | 11.33 | 4.71% | 66,917 |
| Nov 4, 2025 | 11.19 | 11.48 | 10.78 | 10.82 | 10.82 | -5.83% | 99,705 |
| Nov 3, 2025 | 11.81 | 11.81 | 11.01 | 11.49 | 11.49 | -1.20% | 144,572 |
| Oct 31, 2025 | 11.55 | 12.19 | 11.52 | 11.63 | 11.63 | 0.69% | 63,468 |
| Oct 30, 2025 | 12.71 | 12.94 | 11.55 | 11.55 | 11.55 | -10.19% | 208,527 |
| Oct 29, 2025 | 11.35 | 13.10 | 11.35 | 12.86 | 12.86 | 14.21% | 678,949 |
| Oct 28, 2025 | 11.94 | 12.05 | 10.57 | 11.26 | 11.26 | -7.02% | 265,468 |
| Oct 27, 2025 | 12.38 | 12.42 | 11.20 | 12.11 | 12.11 | -1.78% | 205,850 |
| Oct 24, 2025 | 13.12 | 13.25 | 12.22 | 12.33 | 12.33 | -5.59% | 136,895 |
| Oct 23, 2025 | 12.50 | 13.37 | 12.00 | 13.06 | 13.06 | 5.75% | 173,075 |
| Oct 22, 2025 | 12.47 | 12.83 | 12.19 | 12.35 | 12.35 | -2.06% | 95,329 |
| Oct 21, 2025 | 12.96 | 13.60 | 12.45 | 12.61 | 12.61 | -2.93% | 150,519 |
| Oct 20, 2025 | 13.58 | 13.87 | 12.52 | 12.99 | 12.99 | -1.52% | 236,675 |
| Oct 17, 2025 | 11.86 | 13.57 | 11.38 | 13.19 | 13.19 | 12.16% | 466,090 |
| Oct 16, 2025 | 13.98 | 14.39 | 11.61 | 11.76 | 11.76 | -16.71% | 524,173 |
| Oct 15, 2025 | 17.30 | 17.85 | 11.80 | 14.12 | 14.12 | -17.28% | 1,511,080 |
| Oct 14, 2025 | 17.41 | 17.80 | 16.90 | 17.07 | 17.07 | -1.61% | 213,468 |
| Oct 13, 2025 | 16.61 | 17.80 | 16.11 | 17.35 | 17.35 | 5.15% | 271,895 |
| Oct 10, 2025 | 15.82 | 17.37 | 15.32 | 16.50 | 16.50 | 5.97% | 274,649 |
| Oct 9, 2025 | 16.29 | 16.38 | 15.40 | 15.57 | 15.57 | -3.77% | 184,188 |
| Oct 8, 2025 | 15.00 | 16.38 | 14.95 | 16.18 | 16.18 | 8.45% | 291,773 |
| Oct 7, 2025 | 14.91 | 15.42 | 14.34 | 14.92 | 14.92 | 1.70% | 175,433 |
| Oct 6, 2025 | 13.23 | 14.98 | 13.21 | 14.67 | 14.67 | 10.88% | 233,540 |
| Oct 3, 2025 | 13.08 | 13.53 | 12.83 | 13.23 | 13.23 | 4.17% | 54,482 |
| Oct 2, 2025 | 12.80 | 13.30 | 12.56 | 12.70 | 12.70 | -0.63% | 75,263 |
| Oct 1, 2025 | 13.56 | 13.83 | 12.50 | 12.78 | 12.78 | -6.44% | 104,399 |
| Sep 30, 2025 | 14.10 | 14.10 | 13.25 | 13.66 | 13.66 | -2.01% | 116,085 |
| Sep 29, 2025 | 13.16 | 13.98 | 13.16 | 13.94 | 13.94 | 8.15% | 221,603 |
| 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 |