Skip to main content
Sify Technologies Limited (SIFY)
NASDAQ: SIFY · Real-Time Price · USD
2.970
+0.070 (2.41%)
At close: Dec 20, 2024, 4:00 PM
2.980
+0.010 (0.34%)
After-hours: Dec 20, 2024, 5:01 PM EST

Sify Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.903.002.802.972.972.41%69,569
Dec 19, 20243.103.162.852.902.90-7.05%121,700
Dec 18, 20243.283.343.123.123.12-3.41%64,801
Dec 17, 20243.203.263.153.233.232.22%48,600
Dec 16, 20243.233.253.153.163.16-1.86%27,323
Dec 13, 20243.083.223.073.223.224.55%30,637
Dec 12, 20243.263.303.063.083.08-6.95%116,200
Dec 11, 20243.273.483.213.313.31-0.30%61,823
Dec 10, 20243.493.643.303.323.32-5.95%165,170
Dec 9, 20243.403.533.363.533.533.22%93,644
Dec 6, 20243.353.503.343.423.422.40%33,900
Dec 5, 20243.463.533.343.343.34-3.19%57,725
Dec 4, 20243.433.503.373.453.450.29%39,966
Dec 3, 20243.283.693.253.443.440.29%143,228
Dec 2, 20243.413.523.353.433.43-0.87%55,910
Nov 29, 20243.483.543.413.463.460.29%68,604
Nov 27, 20243.593.593.403.453.45-2.82%46,006
Nov 26, 20243.473.623.443.553.552.60%55,504
Nov 25, 20243.363.463.233.463.462.67%90,946
Nov 22, 20243.483.593.323.373.370.60%169,300
Nov 21, 20243.023.403.013.353.3513.18%221,412
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%103,500
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%167,600
Oct 28, 20243.423.643.403.493.492.05%124,536
Oct 25, 20243.303.523.303.423.424.27%206,100
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%544,200
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%287,800
Oct 14, 20243.424.143.423.793.7912.13%935,200
Oct 11, 20243.063.453.023.383.3812.29%476,229
Oct 10, 20242.573.062.563.013.0116.67%280,900
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%310,100
Oct 4, 20242.262.392.072.222.22-1.77%204,890
Oct 3, 20242.222.462.162.262.261.35%154,839
Oct 2, 20242.102.332.072.232.234.69%121,083
Oct 1, 20242.162.192.082.132.13-1.39%85,801
Sep 30, 20242.222.242.102.162.16-4.00%135,780
Sep 27, 20242.402.432.212.252.25-4.26%70,667
Sep 26, 20242.342.432.192.352.353.52%138,857
Sep 25, 20242.342.342.252.272.27-1.30%64,604
Sep 24, 20242.322.322.192.302.301.77%46,343
Sep 23, 20242.132.432.052.262.265.61%160,820
Sep 20, 20242.222.252.132.142.14-0.93%68,967
Sep 19, 20242.342.432.122.162.16-10.74%285,505
Sep 18, 20242.622.702.352.422.42-9.70%297,767
Sep 17, 20242.632.732.582.682.685.10%64,752
Sep 16, 20242.822.822.462.552.55-6.93%86,150
Sep 13, 20242.562.802.522.742.749.16%145,402
Sep 12, 20242.582.632.422.512.51-2.71%115,130
Sep 11, 20242.542.722.492.582.58-4.09%136,567
Sep 10, 20242.472.792.342.692.696.75%361,590
Sep 9, 20242.682.782.462.522.52-6.32%266,417
Sep 6, 20242.942.942.552.692.69-15.41%507,837
Sep 5, 20243.233.593.003.183.18-18.46%994,900
Sep 4, 20243.543.962.813.903.90-1.76%3,037,450
Sep 3, 20244.825.463.763.973.9799.50%40,308,184
Aug 30, 20242.062.101.981.991.99-1.49%16,250
Aug 29, 20242.082.091.972.022.021.00%14,647
Aug 28, 20242.102.121.982.002.00-4.76%44,867
Aug 27, 20241.992.101.982.102.101.45%32,801
Aug 26, 20242.042.091.982.072.073.50%25,189
Aug 23, 20241.932.081.922.002.003.09%24,150
Aug 22, 20242.102.101.931.941.94-8.06%34,773
Aug 21, 20241.992.131.902.112.113.94%112,667
Aug 20, 20242.002.081.992.032.03-1.46%16,791
Aug 19, 20242.002.101.992.062.06-1.44%16,287
Aug 16, 20242.082.091.972.092.093.47%34,017
Aug 15, 20242.002.051.932.022.025.21%26,950
Aug 14, 20242.042.091.841.921.92-10.28%76,217
Aug 13, 20242.102.162.022.142.14-1.83%47,855
Aug 12, 20242.162.222.112.182.18-0.46%35,567
Aug 9, 20242.152.392.132.192.19-36,200
Aug 8, 20242.162.222.102.192.191.39%9,327
Aug 7, 20242.142.342.132.162.16-1.82%15,767
Aug 6, 20242.112.222.102.202.204.76%12,405
Aug 5, 20242.112.161.982.102.10-9.48%103,091
Aug 2, 20242.222.442.182.322.32-0.85%21,435
Aug 1, 20242.612.612.242.342.34-4.88%37,437