5 DAY PERFORMANCE
+13.67%
1 MONTH PERFORMANCE
+26.31%
3 MONTH PERFORMANCE
-10.28%
6 MONTH PERFORMANCE
+195.35%
YEAR-TO-DATE PERFORMANCE
+14.60%
1 YEAR PERFORMANCE
+378.42%
Sify Technologies Limited ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $14.42 | $14.03 (-2.7%) | $14.55 | $13.86 | 26.54 K | |
| 01/08/2026 | $13.49 | $14.57 (8.01%) | $14.70 | $13.45 | 120.71 K | $906.17 M |
| 01/07/2026 | $12.60 | $13.47 (6.9%) | $13.59 | $12.18 | 103.90 K | $837.76 M |
| 01/06/2026 | $12.42 | $12.55 (1.05%) | $12.80 | $12.28 | 28.68 K | $780.54 M |
| 01/05/2026 | $12.47 | $12.53 (0.48%) | $12.53 | $12.05 | 19.40 K | $779.30 M |
| 01/02/2026 | $12.20 | $12.29 (0.74%) | $12.64 | $11.97 | 20.84 K | $764.37 M |
| 12/31/2025 | $12.19 | $12.19 (0%) | $12.66 | $11.90 | 42.70 K | $758.15 M |
| 12/30/2025 | $12.57 | $12.07 (-3.98%) | $12.57 | $12.05 | 59.12 K | $750.69 M |
| 12/29/2025 | $12.27 | $12.73 (3.75%) | $12.80 | $12.14 | 48.60 K | $791.74 M |
| 12/26/2025 | $12.30 | $12.50 (1.63%) | $12.80 | $11.91 | 69.81 K | $777.43 M |
| 12/24/2025 | $11.97 | $12.17 (1.67%) | $12.49 | $11.94 | 38.10 K | $756.91 M |
| 12/23/2025 | $11.93 | $11.97 (0.34%) | $12.20 | $11.50 | 29.53 K | $744.47 M |
| 12/22/2025 | $11.36 | $11.89 (4.67%) | $12.08 | $11.36 | 44.92 K | $739.49 M |
| 12/19/2025 | $11.44 | $11.36 (-0.7%) | $12.21 | $11.34 | 103.14 K | $706.53 M |
| 12/18/2025 | $11.47 | $11.56 (0.78%) | $11.82 | $11.41 | 32.40 K | $718.97 M |
| 12/17/2025 | $11.70 | $11.42 (-2.39%) | $11.98 | $11.23 | 94.21 K | $710.26 M |
| 12/16/2025 | $11.17 | $11.56 (3.49%) | $11.74 | $11.17 | 34.80 K | $718.97 M |
| 12/15/2025 | $11.29 | $11.30 (0.09%) | $11.62 | $11.25 | 42.60 K | $702.80 M |
| 12/12/2025 | $11.42 | $11.29 (-1.14%) | $11.50 | $10.91 | 41.91 K | $702.18 M |
| 12/11/2025 | $11.17 | $11.42 (2.24%) | $11.54 | $10.92 | 38.50 K | $710.26 M |
| 12/10/2025 | $11.00 | $11.13 (1.18%) | $11.29 | $10.91 | 54.70 K | $692.23 M |
| 12/09/2025 | $10.95 | $11.06 (1%) | $11.37 | $10.95 | 22.83 K | $687.87 M |
| 12/08/2025 | $11.19 | $10.91 (-2.5%) | $11.77 | $10.85 | 29.68 K | $678.54 M |
| 12/05/2025 | $11.80 | $11.21 (-5%) | $11.80 | $11.10 | 44.34 K | $697.20 M |
| 12/04/2025 | $11.66 | $11.79 (1.11%) | $12.24 | $11.55 | 53.23 K | $733.27 M |
| 12/03/2025 | $11.75 | $11.58 (-1.45%) | $11.80 | $11.40 | 24.52 K | $720.21 M |
| 12/02/2025 | $11.37 | $11.68 (2.73%) | $11.91 | $11.22 | 69.14 K | $726.43 M |
| 12/01/2025 | $11.07 | $11.22 (1.36%) | $11.47 | $11.07 | 62.90 K | $697.82 M |
| 11/28/2025 | $10.93 | $11.07 (1.28%) | $11.23 | $10.93 | 37.12 K | $688.49 M |
| 11/26/2025 | $11.00 | $10.89 (-1%) | $11.26 | $10.86 | 31.70 K | $677.30 M |
| 11/25/2025 | $11.37 | $10.93 (-3.87%) | $11.37 | $10.87 | 29.84 K | $679.79 M |
| 11/24/2025 | $10.51 | $11.37 (8.18%) | $11.48 | $10.51 | 65.94 K | $707.15 M |
| 11/21/2025 | $10.96 | $10.37 (-5.38%) | $11.00 | $10.09 | 106.00 K | $644.96 M |
| 11/20/2025 | $11.40 | $10.74 (-5.79%) | $11.90 | $10.63 | 75.13 K | $667.97 M |
| 11/19/2025 | $12.11 | $11.40 (-5.86%) | $12.25 | $11.00 | 63.10 K | $709.02 M |
| 11/18/2025 | $11.24 | $12.06 (7.3%) | $12.25 | $11.24 | 115.00 K | $750.07 M |
| 11/17/2025 | $10.57 | $11.27 (6.62%) | $11.64 | $10.57 | 56.22 K | $700.93 M |
| 11/14/2025 | $10.80 | $10.66 (-1.3%) | $11.10 | $10.53 | 80.90 K | $662.99 M |
| 11/13/2025 | $11.37 | $10.91 (-4.05%) | $11.40 | $10.80 | 64.10 K | $678.54 M |
| 11/12/2025 | $10.96 | $11.58 (5.66%) | $11.62 | $10.93 | 52.84 K | $720.21 M |
| 11/11/2025 | $11.75 | $10.95 (-6.81%) | $11.94 | $10.78 | 86.20 K | $681.03 M |
| 11/10/2025 | $10.79 | $11.67 (8.16%) | $11.76 | $10.79 | 66.50 K | $725.81 M |
| 11/07/2025 | $10.78 | $10.79 (0.09%) | $11.08 | $10.41 | 129.32 K | $671.08 M |
| 11/06/2025 | $11.25 | $10.85 (-3.56%) | $11.36 | $10.82 | 88.30 K | $674.81 M |
| 11/05/2025 | $10.82 | $11.33 (4.71%) | $11.70 | $10.82 | 66.92 K | $704.66 M |
| 11/04/2025 | $11.19 | $10.82 (-3.31%) | $11.48 | $10.78 | 99.71 K | $672.94 M |
| 11/03/2025 | $11.81 | $11.49 (-2.71%) | $11.81 | $11.01 | 144.60 K | $714.62 M |
| 10/31/2025 | $11.55 | $11.63 (0.69%) | $12.19 | $11.52 | 63.50 K | $723.32 M |
| 10/30/2025 | $12.71 | $11.55 (-9.13%) | $12.94 | $11.55 | 208.53 K | $718.35 M |
| 10/29/2025 | $11.35 | $12.86 (13.3%) | $13.10 | $11.35 | 678.95 K | $799.82 M |
| 10/28/2025 | $11.94 | $11.26 (-5.7%) | $12.05 | $10.57 | 265.47 K | $700.31 M |
| 10/27/2025 | $12.38 | $12.11 (-2.18%) | $12.42 | $11.20 | 205.85 K | $753.18 M |
| 10/24/2025 | $13.12 | $12.33 (-6.02%) | $13.25 | $12.22 | 136.90 K | $2.50 B |
| 10/23/2025 | $12.50 | $13.06 (4.48%) | $13.37 | $12.00 | 173.10 K | $812.26 M |
| 10/22/2025 | $12.47 | $12.35 (-0.96%) | $12.83 | $12.19 | 95.33 K | $768.10 M |
| 10/21/2025 | $12.96 | $12.61 (-2.7%) | $13.60 | $12.45 | 150.52 K | $784.27 M |
| 10/20/2025 | $13.58 | $12.99 (-4.34%) | $13.87 | $12.52 | 236.68 K | $807.91 M |
| 10/17/2025 | $11.86 | $13.19 (11.21%) | $13.57 | $11.38 | 466.10 K | $820.35 M |
| 10/16/2025 | $13.98 | $11.76 (-15.88%) | $14.39 | $11.61 | 524.17 K | $731.41 M |
| 10/15/2025 | $17.30 | $14.12 (-18.38%) | $17.85 | $11.80 | 1.51 M | $878.19 M |
| 10/14/2025 | $17.41 | $17.07 (-1.95%) | $17.80 | $16.90 | 213.47 K | $1.06 B |
| 10/13/2025 | $16.61 | $17.35 (4.46%) | $17.80 | $16.11 | 271.90 K | $1.08 B |
| 10/10/2025 | $15.82 | $16.50 (4.3%) | $17.37 | $15.32 | 274.65 K | $1.03 B |
| 10/09/2025 | $16.29 | $15.57 (-4.42%) | $16.38 | $15.40 | 184.19 K | $968.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
