Sify Technologies Limited (SIFY)
NASDAQ: SIFY · Real-Time Price · USD
12.61
-0.38 (-2.93%)
At close: Oct 21, 2025, 4:00 PM EDT
12.85
+0.24 (1.90%)
After-hours: Oct 21, 2025, 7:35 PM EDT
Sify Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |