Sify Technologies Limited (SIFY)
NASDAQ: SIFY · Real-Time Price · USD
4.820
-0.540 (-10.07%)
At close: Feb 21, 2025, 4:00 PM
5.12
+0.30 (6.22%)
After-hours: Feb 21, 2025, 5:19 PM EST
Sify Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 5.12 | 5.71 | 5.02 | 5.36 | 5.36 | 5.51% | 551,071 |
| Feb 19, 2025 | 4.84 | 5.13 | 4.72 | 5.08 | 5.08 | 7.63% | 230,091 |
| Feb 18, 2025 | 4.39 | 4.81 | 4.39 | 4.72 | 4.72 | 7.52% | 241,169 |
| Feb 14, 2025 | 4.25 | 4.39 | 4.12 | 4.39 | 4.39 | 3.29% | 154,560 |
| Feb 13, 2025 | 4.20 | 4.25 | 4.02 | 4.25 | 4.25 | 4.94% | 174,002 |
| Feb 12, 2025 | 3.80 | 4.18 | 3.59 | 4.05 | 4.05 | 6.30% | 175,729 |
| Feb 11, 2025 | 3.99 | 4.35 | 3.80 | 3.81 | 3.81 | -6.62% | 307,604 |
| Feb 10, 2025 | 3.80 | 4.09 | 3.70 | 4.08 | 4.08 | 9.09% | 142,510 |
| Feb 7, 2025 | 3.56 | 3.77 | 3.56 | 3.74 | 3.74 | 5.35% | 143,268 |
| Feb 6, 2025 | 3.51 | 3.88 | 3.50 | 3.55 | 3.55 | 1.57% | 195,542 |
| Feb 5, 2025 | 3.44 | 3.65 | 3.40 | 3.50 | 3.50 | 1.60% | 115,070 |
| Feb 4, 2025 | 3.20 | 3.45 | 3.20 | 3.44 | 3.44 | 8.52% | 108,552 |
| Feb 3, 2025 | 3.15 | 3.21 | 3.12 | 3.17 | 3.17 | -2.16% | 27,722 |
| Jan 31, 2025 | 3.10 | 3.24 | 3.10 | 3.24 | 3.24 | 5.19% | 78,336 |
| Jan 30, 2025 | 3.07 | 3.08 | 2.98 | 3.08 | 3.08 | 2.67% | 55,218 |
| Jan 29, 2025 | 3.01 | 3.10 | 2.97 | 3.00 | 3.00 | -0.99% | 38,451 |
| Jan 28, 2025 | 2.96 | 3.11 | 2.96 | 3.03 | 3.03 | 1.68% | 24,179 |
| Jan 27, 2025 | 3.01 | 3.16 | 2.92 | 2.98 | 2.98 | -4.79% | 78,839 |
| Jan 24, 2025 | 3.11 | 3.17 | 3.08 | 3.13 | 3.13 | -0.32% | 28,449 |
| Jan 23, 2025 | 3.30 | 3.43 | 3.10 | 3.14 | 3.14 | -3.38% | 69,986 |
| Jan 22, 2025 | 3.02 | 3.45 | 3.00 | 3.25 | 3.25 | 8.70% | 303,742 |
| Jan 21, 2025 | 3.00 | 3.06 | 2.91 | 2.99 | 2.99 | 3.46% | 79,896 |
| Jan 17, 2025 | 3.16 | 3.16 | 2.85 | 2.89 | 2.89 | -9.12% | 232,138 |
| Jan 16, 2025 | 3.29 | 3.29 | 3.11 | 3.18 | 3.18 | -2.15% | 161,105 |
| Jan 15, 2025 | 2.97 | 3.27 | 2.97 | 3.25 | 3.25 | 10.17% | 107,047 |
| Jan 14, 2025 | 2.89 | 2.97 | 2.88 | 2.95 | 2.95 | 2.08% | 42,044 |
| Jan 13, 2025 | 2.93 | 3.09 | 2.88 | 2.89 | 2.89 | -1.37% | 75,053 |
| Jan 10, 2025 | 2.99 | 3.00 | 2.89 | 2.93 | 2.93 | 0.34% | 70,277 |
| Jan 8, 2025 | 3.11 | 3.11 | 2.90 | 2.92 | 2.92 | -6.71% | 79,373 |
| Jan 7, 2025 | 3.04 | 3.19 | 3.01 | 3.13 | 3.13 | 2.62% | 60,668 |
| Jan 6, 2025 | 3.09 | 3.14 | 3.02 | 3.05 | 3.05 | 0.99% | 31,600 |
| Jan 3, 2025 | 3.01 | 3.14 | 3.01 | 3.02 | 3.02 | -1.31% | 32,343 |
| Jan 2, 2025 | 2.86 | 3.07 | 2.86 | 3.06 | 3.06 | 6.99% | 61,554 |
| Dec 31, 2024 | 2.85 | 2.94 | 2.81 | 2.86 | 2.86 | -1.04% | 58,020 |
| Dec 30, 2024 | 3.11 | 3.13 | 2.82 | 2.89 | 2.89 | -8.54% | 144,868 |
| Dec 27, 2024 | 3.24 | 3.24 | 3.08 | 3.16 | 3.16 | -0.94% | 25,711 |
| Dec 26, 2024 | 3.07 | 3.19 | 3.05 | 3.19 | 3.19 | 5.63% | 47,880 |
| Dec 24, 2024 | 2.92 | 3.04 | 2.92 | 3.02 | 3.02 | 1.68% | 16,047 |
| Dec 23, 2024 | 2.93 | 3.05 | 2.88 | 2.97 | 2.97 | - | 50,302 |
| Dec 20, 2024 | 2.90 | 3.00 | 2.80 | 2.97 | 2.97 | 2.41% | 70,069 |
| Dec 19, 2024 | 3.10 | 3.16 | 2.85 | 2.90 | 2.90 | -7.05% | 121,672 |
| Dec 18, 2024 | 3.28 | 3.35 | 3.12 | 3.12 | 3.12 | -3.41% | 64,801 |
| Dec 17, 2024 | 3.20 | 3.26 | 3.15 | 3.23 | 3.23 | 2.22% | 48,557 |
| Dec 16, 2024 | 3.23 | 3.25 | 3.15 | 3.16 | 3.16 | -1.86% | 27,323 |
| Dec 13, 2024 | 3.08 | 3.22 | 3.08 | 3.22 | 3.22 | 4.55% | 30,637 |
| Dec 12, 2024 | 3.26 | 3.30 | 3.06 | 3.08 | 3.08 | -6.95% | 116,153 |
| Dec 11, 2024 | 3.27 | 3.48 | 3.21 | 3.31 | 3.31 | -0.30% | 61,823 |
| Dec 10, 2024 | 3.49 | 3.64 | 3.30 | 3.32 | 3.32 | -5.95% | 165,170 |
| Dec 9, 2024 | 3.40 | 3.53 | 3.36 | 3.53 | 3.53 | 3.22% | 93,644 |
| Dec 6, 2024 | 3.35 | 3.50 | 3.34 | 3.42 | 3.42 | 2.40% | 33,859 |
| Dec 5, 2024 | 3.46 | 3.53 | 3.34 | 3.34 | 3.34 | -3.19% | 57,725 |
| Dec 4, 2024 | 3.43 | 3.50 | 3.37 | 3.45 | 3.45 | 0.29% | 39,966 |
| Dec 3, 2024 | 3.28 | 3.69 | 3.25 | 3.44 | 3.44 | 0.29% | 143,228 |
| Dec 2, 2024 | 3.41 | 3.52 | 3.35 | 3.43 | 3.43 | -0.87% | 55,910 |
| Nov 29, 2024 | 3.48 | 3.54 | 3.41 | 3.46 | 3.46 | 0.29% | 68,604 |
| Nov 27, 2024 | 3.59 | 3.59 | 3.40 | 3.45 | 3.45 | -2.82% | 46,006 |
| Nov 26, 2024 | 3.47 | 3.62 | 3.44 | 3.55 | 3.55 | 2.60% | 55,504 |
| Nov 25, 2024 | 3.36 | 3.46 | 3.23 | 3.46 | 3.46 | 2.67% | 90,946 |
| Nov 22, 2024 | 3.48 | 3.59 | 3.32 | 3.37 | 3.37 | 0.60% | 169,270 |
| Nov 21, 2024 | 3.02 | 3.40 | 3.01 | 3.35 | 3.35 | 13.18% | 221,412 |
| Nov 20, 2024 | 2.85 | 2.96 | 2.83 | 2.96 | 2.96 | 3.14% | 41,730 |
| Nov 19, 2024 | 2.80 | 2.89 | 2.80 | 2.87 | 2.87 | 2.87% | 33,199 |
| Nov 18, 2024 | 2.75 | 2.85 | 2.72 | 2.79 | 2.79 | 3.72% | 57,592 |
| Nov 15, 2024 | 2.63 | 2.74 | 2.63 | 2.69 | 2.69 | 2.28% | 39,581 |
| Nov 14, 2024 | 3.05 | 3.05 | 2.61 | 2.63 | 2.63 | -13.77% | 258,417 |
| Nov 13, 2024 | 3.03 | 3.18 | 3.03 | 3.05 | 3.05 | -0.33% | 39,807 |
| Nov 12, 2024 | 3.05 | 3.14 | 3.02 | 3.06 | 3.06 | 0.33% | 90,027 |
| Nov 11, 2024 | 3.21 | 3.21 | 3.05 | 3.05 | 3.05 | -6.15% | 87,709 |
| Nov 8, 2024 | 3.27 | 3.37 | 3.12 | 3.25 | 3.25 | -0.61% | 87,145 |
| Nov 7, 2024 | 3.36 | 3.46 | 3.27 | 3.27 | 3.27 | -3.82% | 61,634 |
| Nov 6, 2024 | 3.58 | 3.60 | 3.30 | 3.40 | 3.40 | 0.29% | 131,706 |
| Nov 5, 2024 | 3.10 | 3.47 | 3.10 | 3.39 | 3.39 | 9.71% | 114,859 |
| Nov 4, 2024 | 3.14 | 3.24 | 3.05 | 3.09 | 3.09 | -1.28% | 54,907 |
| Nov 1, 2024 | 3.28 | 3.28 | 3.01 | 3.13 | 3.13 | -4.57% | 103,457 |
| Oct 31, 2024 | 3.34 | 3.42 | 3.26 | 3.28 | 3.28 | -3.53% | 105,210 |
| Oct 30, 2024 | 3.45 | 3.49 | 3.34 | 3.40 | 3.40 | -1.45% | 96,840 |
| Oct 29, 2024 | 3.51 | 3.72 | 3.45 | 3.45 | 3.45 | -1.15% | 167,588 |
| Oct 28, 2024 | 3.42 | 3.64 | 3.40 | 3.49 | 3.49 | 2.05% | 124,536 |
| Oct 25, 2024 | 3.30 | 3.52 | 3.30 | 3.42 | 3.42 | 4.27% | 206,065 |
| Oct 24, 2024 | 3.54 | 3.56 | 3.21 | 3.28 | 3.28 | -7.08% | 187,446 |
| Oct 23, 2024 | 3.78 | 3.78 | 3.42 | 3.53 | 3.53 | -2.75% | 200,716 |
| Oct 22, 2024 | 3.85 | 4.41 | 3.43 | 3.63 | 3.63 | 0.83% | 544,169 |
| Oct 21, 2024 | 3.98 | 4.00 | 3.50 | 3.60 | 3.60 | -7.22% | 188,821 |
| Oct 18, 2024 | 3.70 | 4.10 | 3.58 | 3.88 | 3.88 | 4.02% | 236,408 |
| Oct 17, 2024 | 3.29 | 3.75 | 3.23 | 3.73 | 3.73 | 14.77% | 191,309 |
| Oct 16, 2024 | 3.31 | 3.56 | 3.21 | 3.25 | 3.25 | -1.81% | 113,343 |
| Oct 15, 2024 | 3.79 | 4.05 | 3.27 | 3.31 | 3.31 | -12.66% | 287,781 |
| Oct 14, 2024 | 3.42 | 4.14 | 3.42 | 3.79 | 3.79 | 12.13% | 935,193 |
| Oct 11, 2024 | 3.06 | 3.45 | 3.02 | 3.38 | 3.38 | 12.29% | 476,229 |
| Oct 10, 2024 | 2.57 | 3.06 | 2.56 | 3.01 | 3.01 | 16.67% | 280,896 |
| Oct 9, 2024 | 2.72 | 2.83 | 2.56 | 2.58 | 2.58 | -4.09% | 173,077 |
| Oct 8, 2024 | 2.41 | 2.76 | 2.37 | 2.69 | 2.69 | 12.08% | 311,004 |
| Oct 7, 2024 | 2.22 | 2.54 | 2.20 | 2.40 | 2.40 | 8.11% | 310,097 |
| Oct 4, 2024 | 2.26 | 2.39 | 2.07 | 2.22 | 2.22 | -1.81% | 203,794 |
| Oct 3, 2024 | 2.22 | 2.46 | 2.16 | 2.26 | 2.26 | 1.25% | 154,839 |
| Oct 2, 2024 | 2.10 | 2.33 | 2.07 | 2.23 | 2.23 | 4.59% | 121,083 |
| Oct 1, 2024 | 2.16 | 2.19 | 2.08 | 2.14 | 2.14 | -1.16% | 85,801 |
| Sep 30, 2024 | 2.22 | 2.24 | 2.10 | 2.16 | 2.16 | -3.96% | 135,780 |
| Sep 27, 2024 | 2.40 | 2.43 | 2.21 | 2.25 | 2.25 | -4.09% | 70,659 |
| Sep 26, 2024 | 2.34 | 2.43 | 2.19 | 2.35 | 2.35 | 3.12% | 138,857 |