Sify Technologies Limited - American Depository Shares (SIFY)
13.19
+1.43 (12.16%)
NASDAQ · Last Trade: Oct 19th, 11:25 AM EDT
Historical Prices For Sify Technologies Limited - American Depository Shares (SIFY)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
10/17/2025 | 11.86 | 13.57 | 11.38 | 13.19 | 466,090 | 13.19 |
10/16/2025 | 13.98 | 14.39 | 11.61 | 11.76 | 524,123 | 11.76 |
10/15/2025 | 17.30 | 17.85 | 11.80 | 14.12 | 1,510,177 | 14.12 |
10/14/2025 | 17.41 | 17.80 | 16.90 | 17.07 | 213,278 | 17.07 |
10/13/2025 | 16.61 | 17.80 | 16.11 | 17.35 | 271,874 | 17.35 |
10/10/2025 | 15.82 | 17.37 | 15.32 | 16.50 | 274,649 | 16.50 |
10/09/2025 | 16.29 | 16.38 | 15.40 | 15.57 | 184,188 | 15.57 |
10/08/2025 | 15.00 | 16.38 | 14.95 | 16.18 | 291,768 | 16.18 |
10/07/2025 | 14.91 | 15.42 | 14.34 | 14.92 | 175,433 | 14.92 |
10/06/2025 | 13.23 | 14.98 | 13.21 | 14.67 | 233,540 | 14.67 |
10/03/2025 | 13.08 | 13.53 | 12.83 | 13.23 | 54,482 | 13.23 |
10/02/2025 | 12.80 | 13.30 | 12.56 | 12.70 | 75,263 | 12.70 |
10/01/2025 | 13.56 | 13.83 | 12.50 | 12.78 | 104,399 | 12.78 |
9/30/2025 | 14.10 | 14.10 | 13.25 | 13.66 | 116,025 | 13.66 |
9/29/2025 | 13.16 | 13.98 | 13.16 | 13.94 | 221,577 | 13.94 |
9/26/2025 | 11.71 | 12.98 | 11.71 | 12.89 | 164,588 | 12.89 |
9/25/2025 | 11.86 | 11.91 | 11.44 | 11.85 | 113,569 | 11.85 |
9/24/2025 | 12.04 | 12.10 | 11.16 | 12.00 | 163,148 | 12.00 |
9/23/2025 | 12.19 | 12.35 | 11.81 | 11.90 | 104,502 | 11.90 |
9/22/2025 | 11.81 | 12.38 | 11.75 | 12.29 | 104,919 | 12.29 |
9/19/2025 | 12.09 | 12.19 | 11.75 | 11.90 | 76,053 | 11.90 |
9/18/2025 | 12.50 | 12.50 | 11.90 | 11.92 | 102,822 | 11.92 |
9/17/2025 | 12.00 | 12.49 | 11.53 | 12.45 | 107,615 | 12.45 |
9/16/2025 | 12.38 | 12.38 | 11.81 | 12.16 | 82,589 | 12.16 |
9/15/2025 | 11.68 | 12.04 | 11.68 | 12.04 | 106,093 | 12.04 |
9/12/2025 | 11.54 | 12.07 | 11.25 | 11.67 | 106,859 | 11.67 |
9/11/2025 | 12.24 | 12.24 | 11.51 | 11.71 | 168,352 | 11.71 |
9/10/2025 | 12.17 | 12.44 | 11.73 | 12.22 | 192,832 | 12.22 |
9/09/2025 | 11.39 | 12.20 | 11.39 | 11.99 | 337,876 | 11.99 |
9/08/2025 | 11.29 | 11.69 | 11.00 | 11.49 | 274,182 | 11.49 |
9/05/2025 | 10.25 | 11.25 | 10.00 | 11.17 | 158,328 | 11.17 |
9/04/2025 | 10.10 | 10.44 | 9.55 | 10.23 | 149,931 | 10.23 |
9/03/2025 | 9.92 | 10.40 | 9.64 | 10.27 | 201,750 | 10.27 |
9/02/2025 | 9.35 | 9.94 | 8.90 | 9.83 | 265,339 | 9.83 |
8/29/2025 | 9.50 | 9.58 | 9.25 | 9.43 | 112,377 | 9.43 |
8/28/2025 | 9.64 | 9.79 | 9.28 | 9.45 | 117,783 | 9.45 |
8/27/2025 | 9.18 | 9.67 | 8.86 | 9.55 | 184,375 | 9.55 |
8/26/2025 | 9.10 | 9.39 | 8.94 | 9.21 | 197,113 | 9.21 |
8/25/2025 | 8.59 | 9.29 | 8.50 | 9.00 | 155,692 | 9.00 |
8/22/2025 | 8.30 | 8.55 | 7.98 | 8.48 | 67,972 | 8.48 |
8/21/2025 | 8.28 | 8.75 | 8.20 | 8.23 | 70,285 | 8.23 |
8/20/2025 | 8.05 | 8.29 | 7.40 | 8.27 | 257,281 | 8.27 |
8/19/2025 | 8.82 | 8.97 | 8.04 | 8.17 | 121,222 | 8.17 |
8/18/2025 | 8.22 | 8.80 | 7.85 | 8.64 | 185,710 | 8.64 |
8/15/2025 | 8.52 | 8.52 | 8.21 | 8.22 | 69,311 | 8.22 |
8/14/2025 | 8.50 | 8.55 | 8.20 | 8.46 | 102,402 | 8.46 |
8/13/2025 | 8.34 | 8.64 | 8.24 | 8.50 | 72,156 | 8.50 |
8/12/2025 | 8.60 | 8.83 | 8.37 | 8.43 | 137,336 | 8.43 |
8/11/2025 | 8.27 | 8.75 | 8.07 | 8.65 | 171,391 | 8.65 |
8/08/2025 | 8.02 | 8.65 | 7.83 | 8.20 | 181,710 | 8.20 |
8/07/2025 | 9.26 | 9.39 | 7.80 | 7.91 | 492,136 | 7.91 |
8/06/2025 | 6.95 | 8.56 | 6.75 | 8.48 | 673,595 | 8.48 |
8/05/2025 | 6.60 | 6.62 | 6.51 | 6.60 | 33,189 | 6.60 |
8/04/2025 | 6.80 | 6.92 | 6.51 | 6.67 | 79,018 | 6.67 |
8/01/2025 | 6.77 | 6.93 | 6.60 | 6.66 | 114,896 | 6.66 |
7/31/2025 | 6.60 | 7.10 | 6.50 | 6.68 | 203,908 | 6.68 |
7/30/2025 | 6.18 | 6.79 | 6.13 | 6.49 | 224,472 | 6.49 |
7/29/2025 | 5.60 | 6.25 | 5.49 | 6.20 | 205,995 | 6.20 |
7/28/2025 | 5.52 | 5.75 | 5.40 | 5.60 | 42,479 | 5.60 |
7/25/2025 | 5.63 | 5.77 | 5.52 | 5.55 | 28,793 | 5.55 |
7/24/2025 | 5.85 | 5.85 | 5.60 | 5.60 | 26,589 | 5.60 |
7/23/2025 | 5.80 | 5.95 | 5.60 | 5.85 | 56,416 | 5.85 |
7/22/2025 | 5.81 | 5.88 | 5.60 | 5.78 | 60,888 | 5.78 |
7/21/2025 | 5.60 | 5.82 | 5.51 | 5.81 | 98,506 | 5.81 |