5 DAY PERFORMANCE
-6.15%
1 MONTH PERFORMANCE
+15.60%
3 MONTH PERFORMANCE
+2.44%
6 MONTH PERFORMANCE
+46.09%
YEAR-TO-DATE PERFORMANCE
+76.22%
1 YEAR PERFORMANCE
-43.43%
Sify Technologies Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $5.13 | $5.04 (-1.66%) | $5.21 | $5.02 | 81.45 K | $157.67 M |
| 05/23/2025 | $5.20 | $5.10 (-1.92%) | $5.50 | $4.95 | 81.50 K | $155.83 M |
| 05/22/2025 | $4.82 | $5.37 (11.41%) | $5.39 | $4.80 | 155.80 K | $164.08 M |
| 05/21/2025 | $4.71 | $4.83 (2.55%) | $4.90 | $4.60 | 81.60 K | $147.58 M |
| 05/20/2025 | $4.70 | $4.78 (1.7%) | $4.85 | $4.56 | 83.00 K | $146.05 M |
| 05/19/2025 | $4.59 | $4.66 (1.53%) | $4.89 | $4.59 | 74.00 K | $142.39 M |
| 05/16/2025 | $4.70 | $4.61 (-1.91%) | $4.70 | $4.53 | 39.31 K | $140.86 M |
| 05/15/2025 | $4.50 | $4.67 (3.78%) | $4.72 | $4.37 | 75.94 K | $142.69 M |
| 05/14/2025 | $4.37 | $4.44 (1.6%) | $4.60 | $4.33 | 35.20 K | $135.67 M |
| 05/13/2025 | $4.40 | $4.44 (0.91%) | $4.61 | $4.25 | 45.30 K | $135.67 M |
| 05/12/2025 | $4.41 | $4.41 (0%) | $4.60 | $4.38 | 35.72 K | $134.75 M |
| 05/09/2025 | $4.41 | $4.38 (-0.68%) | $4.59 | $4.29 | 24.60 K | $133.83 M |
| 05/08/2025 | $4.38 | $4.37 (-0.23%) | $4.65 | $4.21 | 45.20 K | $133.53 M |
| 05/07/2025 | $4.30 | $4.36 (1.4%) | $4.45 | $4.27 | 26.60 K | $133.22 M |
| 05/06/2025 | $4.52 | $4.35 (-3.76%) | $4.57 | $3.95 | 57.70 K | $132.92 M |
| 05/05/2025 | $4.55 | $4.54 (-0.22%) | $4.59 | $4.50 | 19.40 K | $138.72 M |
| 05/02/2025 | $4.63 | $4.58 (-1.08%) | $4.64 | $4.42 | 36.90 K | $139.94 M |
| 05/01/2025 | $4.74 | $4.54 (-4.22%) | $4.74 | $4.42 | 59.20 K | $138.72 M |
| 04/30/2025 | $4.39 | $4.65 (5.92%) | $4.65 | $4.19 | 52.00 K | $142.08 M |
| 04/29/2025 | $4.24 | $4.35 (2.59%) | $4.38 | $4.19 | 29.74 K | $132.92 M |
| 04/28/2025 | $4.35 | $4.29 (-1.38%) | $4.45 | $4.08 | 34.35 K | $131.08 M |
| 04/25/2025 | $4.39 | $4.36 (-0.68%) | $4.45 | $4.18 | 61.10 K | $133.22 M |
| 04/24/2025 | $4.14 | $4.39 (6.04%) | $4.40 | $4.14 | 44.50 K | $134.14 M |
| 04/23/2025 | $4.05 | $4.14 (2.22%) | $4.20 | $4.05 | 41.80 K | $126.50 M |
| 04/22/2025 | $4.14 | $4.04 (-2.42%) | $4.15 | $3.89 | 25.74 K | $123.44 M |
| 04/21/2025 | $4.35 | $4.11 (-5.52%) | $4.41 | $3.80 | 86.61 K | $125.58 M |
| 04/17/2025 | $4.20 | $4.21 (0.24%) | $4.35 | $4.01 | 44.00 K | $128.64 M |
| 04/16/2025 | $4.39 | $4.10 (-6.61%) | $4.39 | $4.01 | 28.52 K | $125.28 M |
| 04/15/2025 | $4.20 | $4.23 (0.71%) | $4.30 | $3.97 | 21.54 K | $129.25 M |
| 04/14/2025 | $3.85 | $4.18 (8.57%) | $4.19 | $3.85 | 26.25 K | $127.72 M |
| 04/11/2025 | $3.92 | $3.89 (-0.77%) | $4.05 | $3.81 | 26.72 K | $118.86 M |
| 04/10/2025 | $3.88 | $3.96 (2.06%) | $4.03 | $3.85 | 25.93 K | $121.00 M |
| 04/09/2025 | $3.77 | $3.88 (2.92%) | $4.00 | $3.50 | 87.10 K | $118.55 M |
| 04/08/2025 | $4.29 | $3.78 (-11.89%) | $4.41 | $3.71 | 74.49 K | $115.50 M |
| 04/07/2025 | $3.91 | $4.03 (3.07%) | $4.19 | $3.91 | 48.62 K | $123.14 M |
| 04/04/2025 | $4.32 | $4.01 (-7.18%) | $4.38 | $3.92 | 133.10 K | $122.53 M |
| 04/03/2025 | $4.38 | $4.40 (0.46%) | $4.68 | $4.35 | 65.10 K | $134.44 M |
| 04/02/2025 | $4.36 | $4.65 (6.65%) | $4.79 | $4.33 | 92.32 K | $142.08 M |
| 04/01/2025 | $4.21 | $4.40 (4.51%) | $4.57 | $4.21 | 30.30 K | $134.44 M |
| 03/31/2025 | $4.31 | $4.28 (-0.7%) | $4.44 | $4.20 | 56.14 K | $130.78 M |
| 03/28/2025 | $4.71 | $4.39 (-6.79%) | $4.80 | $4.31 | 33.54 K | $134.14 M |
| 03/27/2025 | $4.48 | $4.78 (6.7%) | $4.79 | $4.29 | 60.10 K | $146.05 M |
| 03/26/2025 | $4.48 | $4.27 (-4.69%) | $4.52 | $4.26 | 50.83 K | $130.47 M |
| 03/25/2025 | $4.55 | $4.48 (-1.54%) | $4.55 | $4.46 | 16.70 K | $136.89 M |
| 03/24/2025 | $4.46 | $4.54 (1.79%) | $4.60 | $4.38 | 59.21 K | $138.72 M |
| 03/21/2025 | $4.41 | $4.36 (-1.13%) | $4.50 | $4.34 | 40.63 K | $133.22 M |
| 03/20/2025 | $4.44 | $4.49 (1.13%) | $4.68 | $4.40 | 43.40 K | $137.19 M |
| 03/19/2025 | $4.76 | $4.52 (-5.04%) | $4.78 | $4.37 | 61.94 K | $138.11 M |
| 03/18/2025 | $4.97 | $4.78 (-3.82%) | $4.97 | $4.65 | 56.00 K | $146.05 M |
| 03/17/2025 | $4.78 | $4.86 (1.67%) | $4.90 | $4.69 | 56.15 K | $148.50 M |
| 03/14/2025 | $4.71 | $4.78 (1.49%) | $4.93 | $4.66 | 40.60 K | $146.05 M |
| 03/13/2025 | $4.80 | $4.69 (-2.29%) | $4.96 | $4.52 | 23.61 K | $143.30 M |
| 03/12/2025 | $4.72 | $4.72 (0%) | $4.86 | $4.53 | 49.33 K | $144.22 M |
| 03/11/2025 | $4.53 | $4.67 (3.09%) | $4.83 | $4.46 | 83.23 K | $142.69 M |
| 03/10/2025 | $4.69 | $4.51 (-3.84%) | $4.83 | $4.50 | 86.80 K | $137.80 M |
| 03/07/2025 | $4.82 | $4.83 (0.21%) | $4.87 | $4.56 | 43.40 K | $147.58 M |
| 03/06/2025 | $4.74 | $4.80 (1.27%) | $4.97 | $4.72 | 45.32 K | $146.67 M |
| 03/05/2025 | $4.52 | $4.84 (7.08%) | $4.93 | $4.52 | 60.61 K | $147.89 M |
| 03/04/2025 | $4.50 | $4.56 (1.33%) | $4.67 | $4.30 | 124.10 K | $139.33 M |
| 03/03/2025 | $4.63 | $4.48 (-3.24%) | $4.91 | $4.46 | 71.63 K | $136.89 M |
| 02/28/2025 | $4.82 | $4.65 (-3.53%) | $4.88 | $4.61 | 48.00 K | $142.08 M |
| 02/27/2025 | $4.82 | $4.92 (2.07%) | $5.10 | $4.80 | 124.20 K | $150.33 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.
