Sify Technologies Limited (SIFY)
NASDAQ: SIFY · Real-Time Price · USD
7.91
-0.57 (-6.72%)
At close: Aug 7, 2025, 4:00 PM
7.70
-0.21 (-2.65%)
Pre-market: Aug 8, 2025, 7:39 AM EDT
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 9.26 | 9.39 | 7.80 | 7.91 | 7.91 | -6.72% | 492,136 |
| Aug 6, 2025 | 6.95 | 8.56 | 6.75 | 8.48 | 8.48 | 28.48% | 674,070 |
| Aug 5, 2025 | 6.60 | 6.62 | 6.51 | 6.60 | 6.60 | -1.05% | 33,189 |
| Aug 4, 2025 | 6.80 | 6.93 | 6.51 | 6.67 | 6.67 | 0.15% | 79,018 |
| Aug 1, 2025 | 6.77 | 6.93 | 6.60 | 6.66 | 6.66 | -0.30% | 114,896 |
| Jul 31, 2025 | 6.60 | 7.10 | 6.50 | 6.68 | 6.68 | 2.93% | 203,914 |
| Jul 30, 2025 | 6.18 | 6.79 | 6.13 | 6.49 | 6.49 | 4.68% | 224,472 |
| Jul 29, 2025 | 5.60 | 6.25 | 5.49 | 6.20 | 6.20 | 10.71% | 206,002 |
| Jul 28, 2025 | 5.52 | 5.75 | 5.40 | 5.60 | 5.60 | 0.90% | 42,479 |
| Jul 25, 2025 | 5.63 | 5.77 | 5.52 | 5.55 | 5.55 | -0.89% | 28,793 |
| Jul 24, 2025 | 5.85 | 5.85 | 5.60 | 5.60 | 5.60 | -4.27% | 26,589 |
| Jul 23, 2025 | 5.80 | 5.95 | 5.60 | 5.85 | 5.85 | 1.21% | 56,416 |
| Jul 22, 2025 | 5.81 | 5.88 | 5.60 | 5.78 | 5.78 | -0.52% | 60,944 |
| Jul 21, 2025 | 5.60 | 5.82 | 5.51 | 5.81 | 5.81 | 4.31% | 99,828 |
| Jul 18, 2025 | 5.46 | 5.70 | 4.84 | 5.57 | 5.57 | -3.80% | 309,683 |
| Jul 17, 2025 | 5.32 | 5.90 | 5.32 | 5.79 | 5.79 | 4.14% | 248,888 |
| Jul 16, 2025 | 4.94 | 5.73 | 4.91 | 5.56 | 5.56 | 14.88% | 217,613 |
| Jul 15, 2025 | 4.80 | 4.92 | 4.76 | 4.84 | 4.84 | 1.04% | 30,284 |
| Jul 14, 2025 | 4.71 | 4.88 | 4.64 | 4.79 | 4.79 | - | 62,234 |
| Jul 11, 2025 | 4.88 | 4.88 | 4.61 | 4.79 | 4.79 | - | 21,163 |
| Jul 10, 2025 | 4.75 | 4.79 | 4.61 | 4.79 | 4.79 | 1.27% | 21,861 |
| Jul 9, 2025 | 4.69 | 4.79 | 4.55 | 4.73 | 4.73 | - | 69,334 |
| Jul 8, 2025 | 4.62 | 4.80 | 4.61 | 4.73 | 4.73 | 1.07% | 15,209 |
| Jul 7, 2025 | 4.77 | 4.81 | 4.67 | 4.68 | 4.68 | -1.78% | 28,890 |
| Jul 3, 2025 | 4.82 | 4.88 | 4.69 | 4.77 | 4.77 | -0.52% | 8,074 |
| Jul 2, 2025 | 4.54 | 4.85 | 4.54 | 4.79 | 4.79 | 3.90% | 36,264 |
| Jul 1, 2025 | 4.56 | 4.65 | 4.48 | 4.61 | 4.61 | 0.44% | 30,348 |
| Jun 30, 2025 | 4.57 | 4.67 | 4.57 | 4.59 | 4.59 | 0.44% | 21,379 |
| Jun 27, 2025 | 4.55 | 4.79 | 4.52 | 4.57 | 4.57 | -3.59% | 61,148 |
| Jun 26, 2025 | 4.74 | 4.85 | 4.66 | 4.74 | 4.74 | 0.64% | 35,095 |
| Jun 25, 2025 | 4.41 | 4.75 | 4.35 | 4.71 | 4.71 | 10.56% | 52,363 |
| Jun 24, 2025 | 4.20 | 4.40 | 4.20 | 4.26 | 4.26 | 1.43% | 40,472 |
| Jun 23, 2025 | 4.22 | 4.39 | 4.15 | 4.20 | 4.20 | -1.41% | 46,212 |
| Jun 20, 2025 | 4.45 | 4.45 | 4.22 | 4.26 | 4.26 | -2.07% | 27,727 |
| Jun 18, 2025 | 4.34 | 4.47 | 4.23 | 4.35 | 4.35 | 0.46% | 36,437 |
| Jun 17, 2025 | 4.25 | 4.44 | 4.23 | 4.33 | 4.33 | 1.64% | 28,305 |
| Jun 16, 2025 | 4.31 | 4.42 | 4.19 | 4.26 | 4.26 | - | 36,396 |
| Jun 13, 2025 | 4.41 | 4.44 | 4.25 | 4.26 | 4.26 | -5.33% | 44,276 |
| Jun 12, 2025 | 4.57 | 4.63 | 4.45 | 4.50 | 4.50 | -1.53% | 36,924 |
| Jun 11, 2025 | 4.62 | 4.63 | 4.32 | 4.57 | 4.57 | -2.56% | 74,936 |
| Jun 10, 2025 | 4.75 | 4.99 | 4.63 | 4.69 | 4.69 | -2.29% | 77,858 |
| Jun 9, 2025 | 4.96 | 5.00 | 4.80 | 4.80 | 4.80 | -3.23% | 46,867 |
| Jun 6, 2025 | 5.18 | 5.19 | 4.92 | 4.96 | 4.96 | -2.36% | 52,356 |
| Jun 5, 2025 | 5.12 | 5.20 | 5.07 | 5.08 | 5.08 | -0.78% | 43,260 |
| Jun 4, 2025 | 5.32 | 5.32 | 5.07 | 5.12 | 5.12 | -3.21% | 46,945 |
| Jun 3, 2025 | 5.19 | 5.37 | 5.19 | 5.29 | 5.29 | 2.12% | 60,855 |
| Jun 2, 2025 | 5.00 | 5.20 | 4.96 | 5.18 | 5.18 | 3.19% | 41,613 |
| May 30, 2025 | 5.12 | 5.14 | 4.92 | 5.02 | 5.02 | -1.38% | 41,644 |
| 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 |