Sify Technologies Limited (SIFY)
NASDAQ: SIFY · Real-Time Price · USD
14.54
-0.23 (-1.56%)
Mar 5, 2026, 4:00 PM EST - Market closed
Sify Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 14.61 | 15.00 | 14.00 | 14.45 | 14.45 | -2.17% | 59,649 |
| Mar 4, 2026 | 14.07 | 15.01 | 14.07 | 14.77 | 14.77 | 5.42% | 53,129 |
| Mar 3, 2026 | 14.60 | 14.80 | 14.00 | 14.01 | 14.01 | -5.72% | 74,143 |
| Mar 2, 2026 | 14.81 | 15.35 | 14.01 | 14.86 | 14.86 | -5.17% | 117,297 |
| Feb 27, 2026 | 15.72 | 16.01 | 15.30 | 15.67 | 15.67 | -2.37% | 47,499 |
| Feb 26, 2026 | 16.12 | 16.35 | 16.00 | 16.05 | 16.05 | -0.93% | 45,341 |
| Feb 25, 2026 | 16.60 | 16.69 | 16.01 | 16.20 | 16.20 | -1.10% | 43,476 |
| Feb 24, 2026 | 15.57 | 16.95 | 15.31 | 16.38 | 16.38 | 6.71% | 302,330 |
| Feb 23, 2026 | 15.31 | 15.90 | 15.30 | 15.35 | 15.35 | -1.98% | 59,511 |
| Feb 20, 2026 | 15.00 | 15.90 | 15.00 | 15.66 | 15.66 | 4.05% | 70,473 |
| Feb 19, 2026 | 14.71 | 15.51 | 14.70 | 15.05 | 15.05 | 0.94% | 54,645 |
| Feb 18, 2026 | 15.10 | 15.70 | 14.78 | 14.91 | 14.91 | -1.78% | 80,429 |
| Feb 17, 2026 | 15.00 | 15.19 | 14.29 | 15.18 | 15.18 | 0.86% | 58,140 |
| Feb 13, 2026 | 14.44 | 15.10 | 14.10 | 15.05 | 15.05 | 3.51% | 22,454 |
| Feb 12, 2026 | 14.64 | 14.70 | 14.07 | 14.54 | 14.54 | -1.69% | 13,926 |
| Feb 11, 2026 | 14.92 | 14.92 | 14.40 | 14.79 | 14.79 | 1.37% | 19,186 |
| Feb 10, 2026 | 14.74 | 15.09 | 14.42 | 14.59 | 14.59 | -0.95% | 26,849 |
| Feb 9, 2026 | 14.71 | 15.19 | 14.48 | 14.73 | 14.73 | 1.41% | 41,879 |
| Feb 6, 2026 | 13.53 | 14.83 | 13.53 | 14.53 | 14.53 | 8.88% | 77,470 |
| Feb 5, 2026 | 14.35 | 14.35 | 13.30 | 13.34 | 13.34 | -8.06% | 65,002 |
| Feb 4, 2026 | 15.19 | 15.21 | 14.00 | 14.51 | 14.51 | -5.78% | 131,661 |
| Feb 3, 2026 | 15.49 | 15.60 | 14.83 | 15.40 | 15.40 | -0.45% | 98,693 |
| Feb 2, 2026 | 14.84 | 15.69 | 14.81 | 15.47 | 15.47 | 5.02% | 89,306 |
| Jan 30, 2026 | 14.77 | 15.35 | 14.30 | 14.73 | 14.73 | -0.14% | 80,436 |
| Jan 29, 2026 | 14.50 | 14.86 | 14.11 | 14.75 | 14.75 | 2.50% | 122,640 |
| Jan 28, 2026 | 14.66 | 14.66 | 13.68 | 14.39 | 14.39 | -2.51% | 110,509 |
| Jan 27, 2026 | 14.98 | 15.28 | 14.30 | 14.76 | 14.76 | -1.47% | 78,912 |
| Jan 26, 2026 | 14.99 | 15.50 | 14.81 | 14.98 | 14.98 | 0.88% | 58,977 |
| Jan 23, 2026 | 15.21 | 15.85 | 14.60 | 14.85 | 14.85 | -4.32% | 124,399 |
| Jan 22, 2026 | 14.57 | 15.74 | 14.56 | 15.52 | 15.52 | 6.08% | 119,856 |
| Jan 21, 2026 | 14.32 | 14.98 | 14.32 | 14.63 | 14.63 | 2.16% | 82,990 |
| Jan 20, 2026 | 14.01 | 14.63 | 13.21 | 14.32 | 14.32 | 0.35% | 77,486 |
| Jan 16, 2026 | 14.65 | 15.07 | 14.00 | 14.27 | 14.27 | -3.25% | 173,601 |
| Jan 15, 2026 | 13.91 | 15.85 | 13.78 | 14.75 | 14.75 | 6.04% | 225,750 |
| Jan 14, 2026 | 12.94 | 13.99 | 12.34 | 13.91 | 13.91 | 7.50% | 131,227 |
| Jan 13, 2026 | 14.34 | 15.11 | 12.35 | 12.94 | 12.94 | -13.73% | 215,219 |
| Jan 12, 2026 | 14.63 | 15.31 | 13.75 | 15.00 | 15.00 | 0.07% | 191,191 |
| Jan 9, 2026 | 14.42 | 15.20 | 13.80 | 14.99 | 14.99 | 2.88% | 156,381 |
| Jan 8, 2026 | 13.49 | 14.70 | 13.45 | 14.57 | 14.57 | 8.17% | 120,712 |
| Jan 7, 2026 | 12.60 | 13.59 | 12.18 | 13.47 | 13.47 | 7.33% | 103,873 |
| Jan 6, 2026 | 12.42 | 12.80 | 12.28 | 12.55 | 12.55 | 0.16% | 28,684 |
| Jan 5, 2026 | 12.47 | 12.53 | 12.05 | 12.53 | 12.53 | 1.99% | 19,404 |
| Jan 2, 2026 | 12.20 | 12.64 | 11.97 | 12.29 | 12.29 | 0.78% | 20,842 |
| Dec 31, 2025 | 12.19 | 12.66 | 11.90 | 12.19 | 12.19 | 0.99% | 42,700 |
| Dec 30, 2025 | 12.57 | 12.57 | 12.05 | 12.07 | 12.07 | -5.18% | 59,123 |
| Dec 29, 2025 | 12.27 | 12.80 | 12.14 | 12.73 | 12.73 | 1.84% | 48,551 |
| Dec 26, 2025 | 12.30 | 12.80 | 11.91 | 12.50 | 12.50 | 2.71% | 69,805 |
| Dec 24, 2025 | 11.97 | 12.49 | 11.94 | 12.17 | 12.17 | 1.67% | 38,050 |
| Dec 23, 2025 | 11.93 | 12.20 | 11.50 | 11.97 | 11.97 | 0.67% | 29,528 |
| Dec 22, 2025 | 11.36 | 12.08 | 11.36 | 11.89 | 11.89 | 4.67% | 44,918 |
| Dec 19, 2025 | 11.44 | 12.21 | 11.34 | 11.36 | 11.36 | -1.73% | 103,138 |
| Dec 18, 2025 | 11.47 | 11.82 | 11.41 | 11.56 | 11.56 | 1.23% | 32,388 |
| Dec 17, 2025 | 11.70 | 11.98 | 11.23 | 11.42 | 11.42 | -1.21% | 94,213 |
| Dec 16, 2025 | 11.17 | 11.74 | 11.17 | 11.56 | 11.56 | 2.30% | 34,778 |
| Dec 15, 2025 | 11.29 | 11.62 | 11.25 | 11.30 | 11.30 | 0.09% | 42,584 |
| Dec 12, 2025 | 11.42 | 11.50 | 10.91 | 11.29 | 11.29 | -1.14% | 41,911 |
| Dec 11, 2025 | 11.17 | 11.54 | 10.92 | 11.42 | 11.42 | 2.61% | 38,476 |
| Dec 10, 2025 | 11.00 | 11.29 | 10.91 | 11.13 | 11.13 | 0.63% | 54,667 |
| Dec 9, 2025 | 10.95 | 11.37 | 10.95 | 11.06 | 11.06 | 1.37% | 22,834 |
| Dec 8, 2025 | 11.19 | 11.77 | 10.85 | 10.91 | 10.91 | -2.68% | 29,684 |
| Dec 5, 2025 | 11.80 | 11.80 | 11.10 | 11.21 | 11.21 | -4.92% | 44,335 |
| Dec 4, 2025 | 11.66 | 12.24 | 11.55 | 11.79 | 11.79 | 1.86% | 53,234 |
| Dec 3, 2025 | 11.75 | 11.80 | 11.40 | 11.58 | 11.58 | -0.90% | 24,517 |
| Dec 2, 2025 | 11.37 | 11.91 | 11.22 | 11.68 | 11.68 | 4.10% | 69,142 |
| Dec 1, 2025 | 11.07 | 11.47 | 11.07 | 11.22 | 11.22 | 1.36% | 62,877 |
| Nov 28, 2025 | 10.93 | 11.23 | 10.93 | 11.07 | 11.07 | 1.65% | 37,119 |
| Nov 26, 2025 | 11.00 | 11.26 | 10.86 | 10.89 | 10.89 | -0.37% | 31,677 |
| Nov 25, 2025 | 11.37 | 11.37 | 10.87 | 10.93 | 10.93 | -3.83% | 29,838 |
| Nov 24, 2025 | 10.51 | 11.48 | 10.51 | 11.37 | 11.37 | 9.59% | 65,939 |
| Nov 21, 2025 | 10.96 | 11.00 | 10.09 | 10.37 | 10.37 | -3.45% | 105,995 |
| Nov 20, 2025 | 11.40 | 11.90 | 10.63 | 10.74 | 10.74 | -5.79% | 75,125 |
| Nov 19, 2025 | 12.11 | 12.25 | 11.00 | 11.40 | 11.40 | -5.47% | 63,097 |
| Nov 18, 2025 | 11.24 | 12.25 | 11.24 | 12.06 | 12.06 | 7.01% | 114,970 |
| Nov 17, 2025 | 10.57 | 11.64 | 10.57 | 11.27 | 11.27 | 5.72% | 56,219 |
| Nov 14, 2025 | 10.80 | 11.10 | 10.53 | 10.66 | 10.66 | -2.29% | 80,870 |
| Nov 13, 2025 | 11.37 | 11.40 | 10.80 | 10.91 | 10.91 | -5.79% | 64,057 |
| Nov 12, 2025 | 10.96 | 11.62 | 10.93 | 11.58 | 11.58 | 5.75% | 52,838 |
| Nov 11, 2025 | 11.75 | 11.94 | 10.78 | 10.95 | 10.95 | -6.17% | 86,166 |
| Nov 10, 2025 | 10.79 | 11.76 | 10.79 | 11.67 | 11.67 | 8.16% | 66,472 |
| Nov 7, 2025 | 10.78 | 11.08 | 10.41 | 10.79 | 10.79 | -0.55% | 129,319 |
| Nov 6, 2025 | 11.25 | 11.36 | 10.82 | 10.85 | 10.85 | -4.24% | 88,299 |
| Nov 5, 2025 | 10.82 | 11.70 | 10.82 | 11.33 | 11.33 | 4.71% | 66,917 |
| Nov 4, 2025 | 11.19 | 11.48 | 10.78 | 10.82 | 10.82 | -5.83% | 99,705 |
| Nov 3, 2025 | 11.81 | 11.81 | 11.01 | 11.49 | 11.49 | -1.20% | 144,572 |
| Oct 31, 2025 | 11.55 | 12.19 | 11.52 | 11.63 | 11.63 | 0.69% | 63,468 |
| Oct 30, 2025 | 12.71 | 12.94 | 11.55 | 11.55 | 11.55 | -10.19% | 208,527 |
| Oct 29, 2025 | 11.35 | 13.10 | 11.35 | 12.86 | 12.86 | 14.21% | 678,949 |
| Oct 28, 2025 | 11.94 | 12.05 | 10.57 | 11.26 | 11.26 | -7.02% | 265,468 |
| Oct 27, 2025 | 12.38 | 12.42 | 11.20 | 12.11 | 12.11 | -1.78% | 205,850 |
| Oct 24, 2025 | 13.12 | 13.25 | 12.22 | 12.33 | 12.33 | -5.59% | 136,895 |
| Oct 23, 2025 | 12.50 | 13.37 | 12.00 | 13.06 | 13.06 | 5.75% | 173,075 |
| Oct 22, 2025 | 12.47 | 12.83 | 12.19 | 12.35 | 12.35 | -2.06% | 95,329 |
| Oct 21, 2025 | 12.96 | 13.60 | 12.45 | 12.61 | 12.61 | -2.93% | 150,519 |
| Oct 20, 2025 | 13.58 | 13.87 | 12.52 | 12.99 | 12.99 | -1.52% | 236,675 |
| Oct 17, 2025 | 11.86 | 13.57 | 11.38 | 13.19 | 13.19 | 12.16% | 466,090 |
| Oct 16, 2025 | 13.98 | 14.39 | 11.61 | 11.76 | 11.76 | -16.71% | 524,173 |
| Oct 15, 2025 | 17.30 | 17.85 | 11.80 | 14.12 | 14.12 | -17.28% | 1,511,080 |
| Oct 14, 2025 | 17.41 | 17.80 | 16.90 | 17.07 | 17.07 | -1.61% | 213,468 |
| Oct 13, 2025 | 16.61 | 17.80 | 16.11 | 17.35 | 17.35 | 5.15% | 271,895 |
| Oct 10, 2025 | 15.82 | 17.37 | 15.32 | 16.50 | 16.50 | 5.97% | 274,649 |