Sify Technologies Limited (SIFY)
NASDAQ: SIFY · Real-Time Price · USD
0.375
-0.016 (-4.09%)
At close: Sep 27, 2024, 4:00 PM
0.366
-0.009 (-2.35%)
After-hours: Sep 27, 2024, 7:27 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 0.40 | 0.41 | 0.37 | 0.37 | 0.37 | -4.09% | 423,959 |
| Sep 26, 2024 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | 3.14% | 833,146 |
| Sep 25, 2024 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.25% | 387,624 |
| Sep 24, 2024 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | 1.80% | 278,060 |
| Sep 23, 2024 | 0.36 | 0.40 | 0.34 | 0.38 | 0.38 | 5.48% | 964,920 |
| Sep 20, 2024 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -0.72% | 413,775 |
| Sep 19, 2024 | 0.39 | 0.40 | 0.35 | 0.36 | 0.36 | -10.56% | 1,713,032 |
| Sep 18, 2024 | 0.44 | 0.45 | 0.39 | 0.40 | 0.40 | -9.83% | 1,786,558 |
| Sep 17, 2024 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | 5.01% | 388,517 |
| Sep 16, 2024 | 0.47 | 0.47 | 0.41 | 0.43 | 0.43 | -6.92% | 516,874 |
| Sep 13, 2024 | 0.43 | 0.47 | 0.42 | 0.46 | 0.46 | 9.05% | 872,415 |
| Sep 12, 2024 | 0.43 | 0.44 | 0.40 | 0.42 | 0.42 | -2.58% | 690,785 |
| Sep 11, 2024 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | -4.02% | 819,407 |
| Sep 10, 2024 | 0.41 | 0.47 | 0.39 | 0.45 | 0.45 | 6.59% | 2,169,544 |
| Sep 9, 2024 | 0.45 | 0.46 | 0.41 | 0.42 | 0.42 | -6.39% | 1,598,499 |
| Sep 6, 2024 | 0.49 | 0.49 | 0.43 | 0.45 | 0.45 | -15.27% | 3,047,025 |
| Sep 5, 2024 | 0.54 | 0.60 | 0.50 | 0.53 | 0.53 | -18.49% | 5,969,381 |
| Sep 4, 2024 | 0.59 | 0.66 | 0.47 | 0.65 | 0.65 | -1.68% | 17,897,123 |
| Sep 3, 2024 | 0.80 | 0.91 | 0.63 | 0.66 | 0.66 | 99.61% | 240,473,256 |
| Aug 30, 2024 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -1.84% | 97,499 |
| Aug 29, 2024 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | 1.41% | 87,886 |
| Aug 28, 2024 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -4.92% | 269,203 |
| Aug 27, 2024 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 1.66% | 196,810 |
| Aug 26, 2024 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | 3.15% | 151,134 |
| Aug 23, 2024 | 0.32 | 0.35 | 0.32 | 0.33 | 0.33 | 3.22% | 144,902 |
| Aug 22, 2024 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -7.94% | 208,638 |
| Aug 21, 2024 | 0.33 | 0.36 | 0.32 | 0.35 | 0.35 | 3.60% | 675,976 |
| Aug 20, 2024 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | -1.02% | 100,751 |
| Aug 19, 2024 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | -1.44% | 97,727 |
| Aug 16, 2024 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | 3.12% | 204,055 |
| Aug 15, 2024 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 5.28% | 161,701 |
| Aug 14, 2024 | 0.34 | 0.35 | 0.31 | 0.32 | 0.32 | -10.11% | 457,264 |
| Aug 13, 2024 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | -1.87% | 287,134 |
| Aug 12, 2024 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -0.47% | 213,395 |
| Aug 9, 2024 | 0.36 | 0.40 | 0.36 | 0.36 | 0.36 | 0.11% | 217,204 |
| Aug 8, 2024 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 1.03% | 55,964 |
| Aug 7, 2024 | 0.36 | 0.39 | 0.36 | 0.36 | 0.36 | -1.72% | 94,553 |
| Aug 6, 2024 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 4.80% | 74,434 |
| Aug 5, 2024 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | -9.30% | 618,548 |
| Aug 2, 2024 | 0.37 | 0.41 | 0.36 | 0.39 | 0.39 | -1.05% | 128,613 |
| Aug 1, 2024 | 0.44 | 0.44 | 0.37 | 0.39 | 0.39 | -4.79% | 224,626 |
| Jul 31, 2024 | 0.42 | 0.43 | 0.39 | 0.41 | 0.41 | -0.58% | 244,868 |
| Jul 30, 2024 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -5.66% | 347,588 |
| Jul 29, 2024 | 0.45 | 0.47 | 0.43 | 0.44 | 0.44 | 1.09% | 280,843 |
| Jul 26, 2024 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | 0.47% | 166,923 |
| Jul 25, 2024 | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | 1.49% | 343,612 |
| Jul 24, 2024 | 0.47 | 0.47 | 0.42 | 0.42 | 0.42 | -9.27% | 379,040 |
| Jul 23, 2024 | 0.46 | 0.48 | 0.44 | 0.47 | 0.47 | 2.28% | 377,458 |
| Jul 22, 2024 | 0.42 | 0.46 | 0.40 | 0.46 | 0.46 | 7.46% | 900,583 |
| Jul 19, 2024 | 0.40 | 0.43 | 0.37 | 0.42 | 0.42 | -9.36% | 907,051 |
| Jul 18, 2024 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 2.47% | 565,816 |
| Jul 17, 2024 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | 0.88% | 415,244 |
| Jul 16, 2024 | 0.45 | 0.49 | 0.44 | 0.45 | 0.45 | 3.07% | 516,971 |
| Jul 15, 2024 | 0.40 | 0.50 | 0.40 | 0.44 | 0.44 | 9.86% | 1,651,204 |
| Jul 12, 2024 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 2.69% | 541,971 |
| Jul 11, 2024 | 0.38 | 0.41 | 0.37 | 0.39 | 0.39 | 5.61% | 1,136,846 |
| Jul 10, 2024 | 0.34 | 0.38 | 0.30 | 0.37 | 0.37 | -7.77% | 3,313,040 |
| Jul 9, 2024 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | -7.31% | 415,981 |
| Jul 8, 2024 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | 0.19% | 216,290 |
| Jul 5, 2024 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -4.88% | 203,951 |
| Jul 3, 2024 | 0.47 | 0.47 | 0.43 | 0.45 | 0.45 | -4.37% | 274,340 |
| Jul 2, 2024 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | 0.85% | 204,255 |
| Jul 1, 2024 | 0.44 | 0.52 | 0.43 | 0.47 | 0.47 | 6.82% | 995,609 |
| Jun 28, 2024 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | -0.70% | 168,648 |
| Jun 27, 2024 | 0.47 | 0.49 | 0.43 | 0.44 | 0.44 | -4.34% | 937,342 |
| Jun 26, 2024 | 0.40 | 0.47 | 0.39 | 0.46 | 0.46 | 21.89% | 794,121 |
| Jun 25, 2024 | 0.37 | 0.40 | 0.37 | 0.38 | 0.38 | - | 439,046 |
| Jun 24, 2024 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -2.81% | 373,678 |
| Jun 21, 2024 | 0.40 | 0.45 | 0.38 | 0.39 | 0.39 | -0.86% | 884,573 |
| Jun 20, 2024 | 0.38 | 0.41 | 0.37 | 0.39 | 0.39 | 6.57% | 796,337 |
| Jun 18, 2024 | 0.40 | 0.40 | 0.35 | 0.37 | 0.37 | -7.48% | 1,184,538 |
| Jun 17, 2024 | 0.41 | 0.44 | 0.39 | 0.40 | 0.40 | -2.44% | 847,922 |
| Jun 14, 2024 | 0.42 | 0.45 | 0.41 | 0.41 | 0.41 | -4.50% | 735,714 |
| Jun 13, 2024 | 0.44 | 0.45 | 0.40 | 0.43 | 0.43 | -3.74% | 1,006,098 |
| Jun 12, 2024 | 0.45 | 0.49 | 0.40 | 0.45 | 0.45 | 0.18% | 2,028,297 |
| Jun 11, 2024 | 0.57 | 0.59 | 0.43 | 0.45 | 0.45 | -24.16% | 2,305,306 |
| Jun 10, 2024 | 0.68 | 0.68 | 0.57 | 0.59 | 0.59 | -29.28% | 1,959,282 |
| Jun 7, 2024 | 0.86 | 0.87 | 0.75 | 0.83 | 0.83 | -6.76% | 681,521 |
| Jun 6, 2024 | 0.94 | 0.95 | 0.88 | 0.89 | 0.89 | -6.27% | 504,318 |
| Jun 5, 2024 | 0.94 | 0.98 | 0.94 | 0.95 | 0.95 | -2.78% | 578,744 |
| Jun 4, 2024 | 1.02 | 1.03 | 0.94 | 0.98 | 0.98 | -5.16% | 976,053 |
| Jun 3, 2024 | 1.08 | 1.09 | 1.02 | 1.03 | 1.03 | -6.36% | 668,983 |
| May 31, 2024 | 1.04 | 1.24 | 1.00 | 1.10 | 1.10 | -34.52% | 3,691,399 |
| May 30, 2024 | 1.55 | 1.68 | 1.48 | 1.68 | 1.68 | 8.39% | 376,967 |
| May 29, 2024 | 1.64 | 1.64 | 1.52 | 1.55 | 1.55 | -7.74% | 226,815 |
| May 28, 2024 | 1.49 | 1.69 | 1.48 | 1.68 | 1.68 | 13.13% | 493,231 |
| May 24, 2024 | 1.37 | 1.49 | 1.37 | 1.49 | 1.49 | 8.00% | 143,696 |
| May 23, 2024 | 1.45 | 1.48 | 1.37 | 1.38 | 1.38 | -3.51% | 2,280,519 |
| May 22, 2024 | 1.25 | 1.49 | 1.25 | 1.43 | 1.43 | 11.33% | 327,579 |
| May 21, 2024 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | - | 29,228 |
| May 20, 2024 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 38,578 |
| May 17, 2024 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 1.60% | 60,140 |
| May 16, 2024 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | 2.46% | 28,449 |
| May 15, 2024 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | 2.52% | 37,879 |
| May 14, 2024 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 43,332 |
| May 13, 2024 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 17,336 |
| May 10, 2024 | 1.23 | 1.23 | 1.16 | 1.22 | 1.22 | 2.52% | 104,308 |
| May 9, 2024 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 42,708 |
| May 8, 2024 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 50,897 |
| May 7, 2024 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 63,757 |