Sify Technologies Limited - SIFY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	11.39	11.99	11.99	12.2	11.39	335,671
September 08, 2025	11.29	11.49	11.49	11.69	11	274,100
September 05, 2025	10.25	11.17	11.17	11.25	10	158,328
September 04, 2025	10.1	10.24	10.24	10.44	9.55	149,931
September 03, 2025	9.92	10.27	10.27	10.4	9.64	201,850
September 02, 2025	9.35	9.83	9.83	9.94	8.9	265,339
August 29, 2025	9.5	9.43	9.43	9.58	9.25	112,400
August 28, 2025	9.64	9.45	9.45	9.79	9.28	117,800
August 27, 2025	9.18	9.55	9.55	9.67	8.86	184,375
August 26, 2025	9.1	9.21	9.21	9.39	8.94	197,157
August 25, 2025	8.59	9	9	9.29	8.5	155,700
August 22, 2025	8.3	8.48	8.48	8.55	7.98	68,000
August 21, 2025	8.28	8.23	8.23	8.75	8.2	70,300
August 20, 2025	8.05	8.27	8.27	8.29	7.4	257,300
August 19, 2025	8.82	8.17	8.17	8.97	8.04	121,360
August 18, 2025	8.22	8.64	8.64	8.8	7.85	185,710
August 15, 2025	8.52	8.22	8.22	8.52	8.21	69,311
August 14, 2025	8.5	8.46	8.46	8.55	8.2	102,402
August 13, 2025	8.34	8.5	8.5	8.64	8.24	72,156
August 12, 2025	8.6	8.43	8.43	8.83	8.37	137,336
August 11, 2025	8.27	8.65	8.65	8.75	8.07	171,491
August 08, 2025	8.02	8.2	8.2	8.65	7.83	181,710
August 07, 2025	9.26	7.91	7.91	9.39	7.8	492,136
August 06, 2025	6.95	8.48	8.48	8.56	6.75	674,100
August 05, 2025	6.6	6.6	6.6	6.62	6.51	33,200
August 04, 2025	6.8	6.67	6.67	6.93	6.51	79,018
August 01, 2025	6.77	6.66	6.66	6.93	6.6	114,896
July 31, 2025	6.6	6.68	6.68	7.1	6.5	203,914
July 30, 2025	6.18	6.49	6.49	6.79	6.13	224,500
July 29, 2025	5.6	6.2	6.2	6.25	5.49	206,002
July 28, 2025	5.52	5.6	5.6	5.75	5.4	42,500
July 25, 2025	5.63	5.55	5.55	5.77	5.52	28,800

Sify Technologies Limited (SIFY) NASDAQ