Sify Technologies Limited (SIFY)
NASDAQ: SIFY · Real-Time Price · USD
4.570
-0.170 (-3.59%)
At close: Jun 27, 2025, 4:00 PM
4.790
+0.220 (4.81%)
After-hours: Jun 27, 2025, 6:30 PM EDT
Sify Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.55 | 4.79 | 4.52 | 4.57 | 4.57 | -3.59% | 61,047 |
| 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 |
| 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 |