Sify Technologies Limited (SIFY)
NASDAQ: SIFY · Real-Time Price · USD
4.230
+0.050 (1.20%)
At close: Apr 15, 2025, 4:00 PM
4.212
-0.018 (-0.43%)
Pre-market: Apr 16, 2025, 6:00 AM EDT
Sify Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 4.20 | 4.30 | 3.97 | 4.23 | 4.23 | 1.20% | 21,526 |
| 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 |
| Mar 19, 2025 | 4.76 | 4.78 | 4.37 | 4.52 | 4.52 | -5.44% | 61,944 |
| Mar 18, 2025 | 4.97 | 4.97 | 4.65 | 4.78 | 4.78 | -1.65% | 56,004 |
| Mar 17, 2025 | 4.78 | 4.90 | 4.69 | 4.86 | 4.86 | 1.67% | 56,145 |
| Mar 14, 2025 | 4.71 | 4.93 | 4.66 | 4.78 | 4.78 | 1.92% | 40,591 |
| Mar 13, 2025 | 4.80 | 4.96 | 4.52 | 4.69 | 4.69 | -0.64% | 23,610 |
| Mar 12, 2025 | 4.72 | 4.86 | 4.53 | 4.72 | 4.72 | 1.07% | 49,332 |
| Mar 11, 2025 | 4.53 | 4.83 | 4.46 | 4.67 | 4.67 | 3.55% | 83,231 |
| Mar 10, 2025 | 4.69 | 4.83 | 4.50 | 4.51 | 4.51 | -6.63% | 80,397 |
| Mar 7, 2025 | 4.82 | 4.87 | 4.56 | 4.83 | 4.83 | 0.63% | 43,350 |
| Mar 6, 2025 | 4.74 | 4.97 | 4.72 | 4.80 | 4.80 | -0.83% | 45,321 |
| Mar 5, 2025 | 4.52 | 4.93 | 4.52 | 4.84 | 4.84 | 6.14% | 60,611 |
| Mar 4, 2025 | 4.50 | 4.67 | 4.30 | 4.56 | 4.56 | 1.79% | 124,083 |
| Mar 3, 2025 | 4.63 | 4.91 | 4.46 | 4.48 | 4.48 | -3.66% | 71,630 |
| Feb 28, 2025 | 4.82 | 4.88 | 4.61 | 4.65 | 4.65 | -5.49% | 47,988 |
| Feb 27, 2025 | 4.82 | 5.10 | 4.80 | 4.92 | 4.92 | 2.50% | 124,155 |
| Feb 26, 2025 | 4.39 | 4.87 | 4.38 | 4.80 | 4.80 | 8.60% | 95,065 |
| Feb 25, 2025 | 4.72 | 4.72 | 4.20 | 4.42 | 4.42 | -7.34% | 179,691 |
| Feb 24, 2025 | 4.75 | 5.00 | 4.58 | 4.77 | 4.77 | -1.04% | 186,341 |
| Feb 21, 2025 | 5.30 | 5.32 | 4.76 | 4.82 | 4.82 | -10.07% | 240,702 |
| 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 |