Sify Technologies Limited - SIFY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15	15.66	15.66	15.9	15	70,500
February 19, 2026	14.71	15.05	15.05	15.51	14.7	54,645
February 18, 2026	15.1	14.91	14.91	15.7	14.78	80,423
February 17, 2026	15	15.18	15.18	15.19	14.29	58,140
February 13, 2026	14.44	15.05	15.05	15.1	14.1	22,500
February 12, 2026	14.64	14.54	14.54	14.7	14.07	13,926
February 11, 2026	14.92	14.79	14.79	14.92	14.4	19,107
February 10, 2026	14.74	14.59	14.59	15.09	14.42	26,849
February 09, 2026	14.71	14.73	14.73	15.19	14.48	41,879
February 06, 2026	13.53	14.53	14.53	14.83	13.53	77,500
February 05, 2026	14.35	13.34	13.34	14.35	13.3	65,002
February 04, 2026	15.19	14.51	14.51	15.21	14	131,661
February 03, 2026	15.49	15.4	15.4	15.6	14.83	98,700
February 02, 2026	14.84	15.47	15.47	15.69	14.81	89,306
January 30, 2026	14.77	14.73	14.73	15.35	14.3	80,436
January 29, 2026	14.5	14.75	14.75	14.86	14.11	122,640
January 28, 2026	14.66	14.39	14.39	14.66	13.68	110,509
January 27, 2026	14.98	14.76	14.76	15.28	14.3	78,912
January 26, 2026	14.99	14.98	14.98	15.5	14.81	59,000
January 23, 2026	15.21	14.85	14.85	15.85	14.6	124,400
January 22, 2026	14.57	15.52	15.52	15.74	14.56	119,856
January 21, 2026	14.32	14.63	14.63	14.98	14.32	82,990
January 20, 2026	14.01	14.32	14.32	14.63	13.21	77,486
January 16, 2026	14.65	14.27	14.27	15.07	14	173,601
January 15, 2026	13.91	14.75	14.75	15.85	13.78	225,750
January 14, 2026	12.94	13.91	13.91	13.99	12.34	131,227
January 13, 2026	14.34	12.94	12.94	15.11	12.35	215,219
January 12, 2026	14.63	15	15	15.31	13.75	191,200
January 09, 2026	14.42	14.99	14.99	15.2	13.8	156,381
January 08, 2026	13.49	14.57	14.57	14.7	13.45	120,712
January 07, 2026	12.6	13.47	13.47	13.59	12.18	103,873
January 06, 2026	12.42	12.55	12.55	12.8	12.28	28,684
January 05, 2026	12.47	12.53	12.53	12.53	12.05	19,404
January 02, 2026	12.2	12.29	12.29	12.64	11.97	20,842
December 31, 2025	12.19	12.19	12.19	12.66	11.9	42,700
December 30, 2025	12.57	12.07	12.07	12.57	12.05	59,123
December 29, 2025	12.27	12.73	12.73	12.8	12.14	48,600
December 26, 2025	12.3	12.5	12.5	12.8	11.91	69,805
December 24, 2025	11.97	12.17	12.17	12.49	11.94	38,047
December 23, 2025	11.93	11.97	11.97	12.2	11.5	29,528
December 22, 2025	11.36	11.89	11.89	12.08	11.36	44,918
December 19, 2025	11.44	11.36	11.36	12.21	11.34	103,138
December 18, 2025	11.47	11.56	11.56	11.82	11.41	32,400
December 17, 2025	11.7	11.42	11.42	11.98	11.23	94,213
December 16, 2025	11.17	11.56	11.56	11.74	11.17	34,800
December 15, 2025	11.29	11.3	11.3	11.62	11.25	42,600
December 12, 2025	11.42	11.29	11.29	11.5	10.91	41,911
December 11, 2025	11.17	11.38	11.38	11.54	10.92	37,397
December 10, 2025	11	11.13	11.13	11.29	10.91	54,700
December 09, 2025	10.95	11.06	11.06	11.37	10.95	22,834
December 08, 2025	11.19	10.91	10.91	11.77	10.85	29,684
December 05, 2025	11.8	11.21	11.21	11.8	11.1	44,335
December 04, 2025	11.64	11.79	11.79	12.2	11.55	53,162
December 03, 2025	11.75	11.58	11.58	11.8	11.4	24,513
December 02, 2025	11.37	11.68	11.68	11.91	11.22	69,100
December 01, 2025	11.07	11.22	11.22	11.47	11.07	62,900
November 28, 2025	10.93	11.07	11.07	11.23	10.93	37,119
November 26, 2025	11	10.89	10.89	11.26	10.86	31,700
November 25, 2025	11.37	10.93	10.93	11.37	10.87	29,838
November 24, 2025	10.51	11.37	11.37	11.48	10.51	65,939

Sify Technologies Limited (SIFY) NASDAQ