Sify Technologies Limited (SIFY)
NASDAQ: SIFY · Real-Time Price · USD
4.940
-0.150 (-2.95%)
May 30, 2025, 2:52 PM - Market open
Sify Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5.12 | 5.12 | 5.07 | 5.05 | - | -0.79% | 2,886 |
| May 29, 2025 | 5.12 | 5.12 | 4.94 | 5.09 | 5.09 | 1.80% | 28,544 |
| May 28, 2025 | 5.10 | 5.23 | 4.81 | 5.00 | 5.00 | -2.15% | 67,519 |
| May 27, 2025 | 5.14 | 5.25 | 5.00 | 5.11 | 5.11 | 0.20% | 93,196 |
| May 23, 2025 | 5.20 | 5.50 | 4.95 | 5.10 | 5.10 | -5.03% | 81,495 |
| May 22, 2025 | 4.82 | 5.39 | 4.80 | 5.37 | 5.37 | 11.18% | 155,804 |
| May 21, 2025 | 4.71 | 4.90 | 4.60 | 4.83 | 4.83 | 1.05% | 81,581 |
| May 20, 2025 | 4.70 | 4.85 | 4.56 | 4.78 | 4.78 | 2.60% | 82,996 |
| May 19, 2025 | 4.59 | 4.89 | 4.59 | 4.66 | 4.66 | 1.06% | 73,984 |
| May 16, 2025 | 4.70 | 4.70 | 4.53 | 4.61 | 4.61 | -1.28% | 39,310 |
| May 15, 2025 | 4.50 | 4.72 | 4.37 | 4.67 | 4.67 | 5.18% | 75,943 |
| May 14, 2025 | 4.37 | 4.60 | 4.33 | 4.44 | 4.44 | - | 35,158 |
| May 13, 2025 | 4.40 | 4.61 | 4.25 | 4.44 | 4.44 | 0.68% | 45,301 |
| May 12, 2025 | 4.41 | 4.60 | 4.38 | 4.41 | 4.41 | 0.68% | 35,717 |
| May 9, 2025 | 4.41 | 4.59 | 4.29 | 4.38 | 4.38 | 0.23% | 24,560 |
| May 8, 2025 | 4.38 | 4.65 | 4.21 | 4.37 | 4.37 | 0.23% | 45,162 |
| May 7, 2025 | 4.30 | 4.45 | 4.27 | 4.36 | 4.36 | 0.35% | 26,551 |
| May 6, 2025 | 4.52 | 4.57 | 3.95 | 4.35 | 4.35 | -4.30% | 57,671 |
| May 5, 2025 | 4.55 | 4.59 | 4.50 | 4.54 | 4.54 | -0.87% | 19,380 |
| May 2, 2025 | 4.63 | 4.64 | 4.42 | 4.58 | 4.58 | 0.88% | 36,870 |
| May 1, 2025 | 4.74 | 4.74 | 4.42 | 4.54 | 4.54 | -2.37% | 59,169 |
| Apr 30, 2025 | 4.39 | 4.65 | 4.19 | 4.65 | 4.65 | 6.90% | 51,951 |
| Apr 29, 2025 | 4.24 | 4.38 | 4.19 | 4.35 | 4.35 | 1.40% | 29,689 |
| Apr 28, 2025 | 4.35 | 4.45 | 4.08 | 4.29 | 4.29 | -1.61% | 34,346 |
| Apr 25, 2025 | 4.39 | 4.45 | 4.18 | 4.36 | 4.36 | -0.68% | 61,101 |
| Apr 24, 2025 | 4.14 | 4.40 | 4.14 | 4.39 | 4.39 | 6.04% | 44,466 |
| Apr 23, 2025 | 4.05 | 4.20 | 4.05 | 4.14 | 4.14 | 2.48% | 41,763 |
| Apr 22, 2025 | 4.14 | 4.15 | 3.89 | 4.04 | 4.04 | -1.70% | 25,735 |
| Apr 21, 2025 | 4.35 | 4.41 | 3.80 | 4.11 | 4.11 | -2.38% | 86,605 |
| Apr 17, 2025 | 4.20 | 4.35 | 4.01 | 4.21 | 4.21 | 2.68% | 43,993 |
| Apr 16, 2025 | 4.39 | 4.39 | 4.01 | 4.10 | 4.10 | -3.07% | 28,518 |
| Apr 15, 2025 | 4.20 | 4.30 | 3.97 | 4.23 | 4.23 | 1.20% | 21,536 |
| Apr 14, 2025 | 3.85 | 4.19 | 3.85 | 4.18 | 4.18 | 7.46% | 26,248 |
| Apr 11, 2025 | 3.92 | 4.05 | 3.81 | 3.89 | 3.89 | -1.77% | 26,721 |
| Apr 10, 2025 | 3.88 | 4.03 | 3.85 | 3.96 | 3.96 | 2.06% | 25,929 |
| Apr 9, 2025 | 3.77 | 4.00 | 3.50 | 3.88 | 3.88 | 2.65% | 87,073 |
| Apr 8, 2025 | 4.29 | 4.41 | 3.71 | 3.78 | 3.78 | -6.20% | 74,492 |
| Apr 7, 2025 | 3.91 | 4.19 | 3.91 | 4.03 | 4.03 | 0.50% | 48,619 |
| Apr 4, 2025 | 4.32 | 4.38 | 3.92 | 4.01 | 4.01 | -8.86% | 133,082 |
| Apr 3, 2025 | 4.38 | 4.68 | 4.35 | 4.40 | 4.40 | -5.38% | 65,104 |
| Apr 2, 2025 | 4.36 | 4.79 | 4.33 | 4.65 | 4.65 | 5.68% | 92,322 |
| Apr 1, 2025 | 4.21 | 4.57 | 4.21 | 4.40 | 4.40 | 2.80% | 30,288 |
| Mar 31, 2025 | 4.31 | 4.44 | 4.20 | 4.28 | 4.28 | -2.51% | 56,139 |
| Mar 28, 2025 | 4.71 | 4.80 | 4.31 | 4.39 | 4.39 | -8.16% | 33,538 |
| Mar 27, 2025 | 4.48 | 4.79 | 4.29 | 4.78 | 4.78 | 11.94% | 60,104 |
| Mar 26, 2025 | 4.48 | 4.52 | 4.26 | 4.27 | 4.27 | -4.69% | 50,830 |
| Mar 25, 2025 | 4.55 | 4.55 | 4.46 | 4.48 | 4.48 | -1.32% | 16,703 |
| Mar 24, 2025 | 4.46 | 4.60 | 4.38 | 4.54 | 4.54 | 4.13% | 59,212 |
| Mar 21, 2025 | 4.41 | 4.50 | 4.34 | 4.36 | 4.36 | -2.90% | 40,634 |
| Mar 20, 2025 | 4.44 | 4.68 | 4.40 | 4.49 | 4.49 | -0.66% | 43,363 |