5 DAY PERFORMANCE
-10.06%
1 MONTH PERFORMANCE
-3.70%
3 MONTH PERFORMANCE
-20.56%
6 MONTH PERFORMANCE
+12.16%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-69.05%
Sify Technologies Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $3.16 | $2.89 (-8.54%) | $3.16 | $2.85 | 228,431 | $529.83 M |
| 01/16/2025 | $3.29 | $3.18 (-3.34%) | $3.29 | $3.11 | 161,105 | $583.00 M |
| 01/15/2025 | $2.97 | $3.25 (9.43%) | $3.27 | $2.97 | 107,047 | $595.83 M |
| 01/14/2025 | $2.89 | $2.95 (2.08%) | $2.97 | $2.88 | 42,044 | $540.83 M |
| 01/13/2025 | $2.93 | $2.89 (-1.37%) | $3.09 | $2.88 | 75,100 | $529.83 M |
| 01/10/2025 | $2.99 | $2.93 (-2.01%) | $3.00 | $2.89 | 70,300 | $537.16 M |
| 01/08/2025 | $3.11 | $2.92 (-6.11%) | $3.11 | $2.90 | 79,400 | $535.33 M |
| 01/07/2025 | $3.04 | $3.13 (2.96%) | $3.19 | $3.01 | 60,700 | $573.83 M |
| 01/06/2025 | $3.09 | $3.05 (-1.29%) | $3.14 | $3.02 | 31,600 | $559.16 M |
| 01/03/2025 | $3.01 | $3.02 (0.33%) | $3.14 | $3.01 | 32,343 | $553.66 M |
| 01/02/2025 | $2.86 | $3.06 (6.99%) | $3.07 | $2.86 | 61,554 | $561.00 M |
| 12/31/2024 | $2.85 | $2.86 (0.35%) | $2.94 | $2.81 | 58,020 | $524.33 M |
| 12/30/2024 | $3.11 | $2.89 (-7.07%) | $3.13 | $2.82 | 144,900 | $529.83 M |
| 12/27/2024 | $3.24 | $3.16 (-2.47%) | $3.24 | $3.08 | 25,711 | $579.33 M |
| 12/26/2024 | $3.07 | $3.19 (3.91%) | $3.19 | $3.05 | 47,900 | $584.83 M |
| 12/24/2024 | $2.92 | $3.02 (3.42%) | $3.04 | $2.92 | 16,047 | $553.66 M |
| 12/23/2024 | $2.93 | $2.97 (1.37%) | $3.05 | $2.88 | 50,302 | $544.50 M |
| 12/20/2024 | $2.90 | $2.97 (2.41%) | $3.00 | $2.80 | 70,069 | $544.50 M |
| 12/19/2024 | $3.10 | $2.90 (-6.45%) | $3.16 | $2.85 | 121,700 | $531.66 M |
| 12/18/2024 | $3.28 | $3.12 (-4.88%) | $3.34 | $3.12 | 64,801 | $572.00 M |
| 12/17/2024 | $3.20 | $3.23 (0.94%) | $3.26 | $3.15 | 48,600 | $592.16 M |
| 12/16/2024 | $3.23 | $3.16 (-2.17%) | $3.25 | $3.15 | 27,323 | $579.33 M |
| 12/13/2024 | $3.08 | $3.22 (4.55%) | $3.22 | $3.07 | 30,637 | $590.33 M |
| 12/12/2024 | $3.26 | $3.08 (-5.52%) | $3.30 | $3.06 | 116,200 | $564.66 M |
| 12/11/2024 | $3.27 | $3.31 (1.22%) | $3.48 | $3.21 | 61,823 | $606.83 M |
| 12/10/2024 | $3.49 | $3.32 (-4.87%) | $3.64 | $3.30 | 165,170 | $608.66 M |
| 12/09/2024 | $3.40 | $3.53 (3.82%) | $3.53 | $3.36 | 93,644 | $647.16 M |
| 12/06/2024 | $3.35 | $3.42 (2.09%) | $3.50 | $3.34 | 33,900 | $627.00 M |
| 12/05/2024 | $3.46 | $3.34 (-3.47%) | $3.53 | $3.34 | 57,725 | $612.33 M |
| 12/04/2024 | $3.43 | $3.45 (0.58%) | $3.50 | $3.37 | 39,966 | $632.50 M |
| 12/03/2024 | $3.28 | $3.44 (4.88%) | $3.69 | $3.25 | 143,228 | $630.66 M |
| 12/02/2024 | $3.41 | $3.43 (0.59%) | $3.52 | $3.35 | 55,910 | $628.83 M |
| 11/29/2024 | $3.48 | $3.46 (-0.57%) | $3.54 | $3.41 | 68,604 | $634.33 M |
| 11/27/2024 | $3.59 | $3.45 (-3.9%) | $3.59 | $3.40 | 46,006 | $632.50 M |
| 11/26/2024 | $3.47 | $3.55 (2.31%) | $3.62 | $3.44 | 55,504 | $650.83 M |
| 11/25/2024 | $3.36 | $3.46 (2.98%) | $3.46 | $3.23 | 90,946 | $634.33 M |
| 11/22/2024 | $3.48 | $3.37 (-3.16%) | $3.59 | $3.32 | 169,300 | $617.83 M |
| 11/21/2024 | $3.02 | $3.35 (10.93%) | $3.40 | $3.01 | 221,412 | $614.16 M |
| 11/20/2024 | $2.85 | $2.96 (3.86%) | $2.96 | $2.83 | 41,730 | $542.66 M |
| 11/19/2024 | $2.80 | $2.87 (2.5%) | $2.89 | $2.80 | 33,199 | $526.16 M |
| 11/18/2024 | $2.75 | $2.79 (1.45%) | $2.85 | $2.72 | 57,592 | $511.50 M |
| 11/15/2024 | $2.63 | $2.69 (2.28%) | $2.74 | $2.63 | 39,581 | $493.16 M |
| 11/14/2024 | $3.05 | $2.63 (-13.77%) | $3.05 | $2.61 | 258,417 | $482.16 M |
| 11/13/2024 | $3.03 | $3.05 (0.66%) | $3.18 | $3.03 | 39,807 | $559.16 M |
| 11/12/2024 | $3.05 | $3.06 (0.33%) | $3.14 | $3.02 | 90,027 | $561.00 M |
| 11/11/2024 | $3.21 | $3.05 (-4.98%) | $3.21 | $3.05 | 87,709 | $559.16 M |
| 11/08/2024 | $3.27 | $3.25 (-0.61%) | $3.37 | $3.12 | 87,145 | $595.83 M |
| 11/07/2024 | $3.36 | $3.27 (-2.68%) | $3.46 | $3.27 | 61,634 | $599.50 M |
| 11/06/2024 | $3.58 | $3.40 (-5.03%) | $3.60 | $3.30 | 131,706 | $623.33 M |
| 11/05/2024 | $3.10 | $3.39 (9.35%) | $3.47 | $3.10 | 114,859 | $621.50 M |
| 11/04/2024 | $3.14 | $3.09 (-1.59%) | $3.24 | $3.05 | 54,907 | $566.50 M |
| 11/01/2024 | $3.28 | $3.13 (-4.57%) | $3.28 | $3.01 | 103,500 | $573.83 M |
| 10/31/2024 | $3.34 | $3.28 (-1.8%) | $3.42 | $3.26 | 105,210 | $601.33 M |
| 10/30/2024 | $3.45 | $3.40 (-1.45%) | $3.49 | $3.34 | 96,840 | $623.33 M |
| 10/29/2024 | $3.51 | $3.45 (-1.71%) | $3.72 | $3.45 | 167,600 | $632.50 M |
| 10/28/2024 | $3.42 | $3.49 (2.05%) | $3.64 | $3.40 | 124,536 | $639.83 M |
| 10/25/2024 | $3.30 | $3.42 (3.64%) | $3.52 | $3.30 | 206,100 | $627.00 M |
| 10/24/2024 | $3.54 | $3.28 (-7.34%) | $3.56 | $3.21 | 187,446 | $601.33 M |
| 10/23/2024 | $3.78 | $3.53 (-6.61%) | $3.78 | $3.42 | 200,716 | $647.16 M |
| 10/22/2024 | $3.85 | $3.63 (-5.71%) | $4.41 | $3.43 | 544,200 | $665.50 M |
| 10/21/2024 | $3.98 | $3.60 (-9.55%) | $4.00 | $3.50 | 188,821 | $660.00 M |