Sify Technologies Limited - SIFY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.96	10.37	10.37	11	10.09	106,000
November 20, 2025	11.4	10.74	10.74	11.9	10.63	75,125
November 19, 2025	12.11	11.4	11.4	12.25	11	63,100
November 18, 2025	11.24	12.06	12.06	12.25	11.24	115,000
November 17, 2025	10.57	11.27	11.27	11.64	10.57	56,149
November 14, 2025	10.8	10.66	10.66	11.1	10.53	80,900
November 13, 2025	11.37	10.91	10.91	11.4	10.8	64,100
November 12, 2025	10.96	11.58	11.58	11.62	10.93	52,838
November 11, 2025	11.75	10.95	10.95	11.94	10.78	86,200
November 10, 2025	10.79	11.67	11.67	11.76	10.79	66,500
November 07, 2025	10.78	10.79	10.79	11.08	10.41	129,319
November 06, 2025	11.25	10.85	10.85	11.36	10.82	88,299
November 05, 2025	10.82	11.33	11.33	11.7	10.82	66,917
November 04, 2025	11.19	10.82	10.82	11.48	10.78	99,705
November 03, 2025	11.81	11.49	11.49	11.81	11.01	144,600
October 31, 2025	11.55	11.63	11.63	12.19	11.52	63,500
October 30, 2025	12.71	11.55	11.55	12.94	11.55	208,527
October 29, 2025	11.35	12.86	12.86	13.1	11.35	678,949
October 28, 2025	11.94	11.26	11.26	12.05	10.57	265,468
October 27, 2025	12.38	12.11	12.11	12.42	11.2	205,850
October 24, 2025	13.12	12.33	12.33	13.25	12.22	136,900
October 23, 2025	12.5	13.06	13.06	13.37	12	173,100
October 22, 2025	12.47	12.35	12.35	12.83	12.19	95,329
October 21, 2025	12.96	12.61	12.61	13.6	12.45	150,519
October 20, 2025	13.58	12.99	12.99	13.87	12.52	236,675
October 17, 2025	11.86	13.19	13.19	13.57	11.38	466,090
October 16, 2025	13.98	11.76	11.76	14.39	11.61	524,173
October 15, 2025	17.3	14.12	14.12	17.85	11.8	1.51M
October 14, 2025	17.41	17.07	17.07	17.8	16.9	213,468
October 13, 2025	16.61	17.35	17.35	17.8	16.11	271,895
October 10, 2025	15.82	16.5	16.5	17.37	15.32	274,649
October 09, 2025	16.29	15.57	15.57	16.38	15.4	184,188
October 08, 2025	15	16.18	16.18	16.38	14.95	291,800
October 07, 2025	14.91	14.92	14.92	15.42	14.34	175,433
October 06, 2025	13.23	14.67	14.67	14.98	13.21	233,540
October 03, 2025	13.08	13.23	13.23	13.53	12.83	54,500
October 02, 2025	12.8	12.7	12.7	13.3	12.56	75,300
October 01, 2025	13.56	12.78	12.78	13.83	12.5	104,399
September 30, 2025	14.1	13.66	13.66	14.1	13.25	116,085
September 29, 2025	13.16	13.94	13.94	13.98	13.16	221,603
September 26, 2025	11.71	12.89	12.89	12.98	11.71	164,588
September 25, 2025	11.86	11.85	11.89	11.9	11.44	112,813
September 24, 2025	12.04	12	12	12.1	11.16	163,148
September 23, 2025	12.19	11.9	11.9	12.35	11.81	104,502
September 22, 2025	11.81	12.3	12.3	12.38	11.75	104,919
September 19, 2025	12.09	11.9	11.9	12.19	11.75	76,007
September 18, 2025	12.5	11.92	11.92	12.5	11.9	102,800
September 17, 2025	12	12.45	12.45	12.49	11.53	107,600
September 16, 2025	12.38	12.16	12.16	12.38	11.81	82,600
September 15, 2025	11.68	12.04	12.04	12.04	11.68	106,100
September 12, 2025	11.54	11.67	11.67	12.07	11.25	106,859
September 11, 2025	12.24	11.71	11.71	12.24	11.51	168,301
September 10, 2025	12.17	12.22	12.22	12.44	11.73	192,857

Sify Technologies Limited (SIFY) NASDAQ