-
5 DAY PERFORMANCE
+15.24% -
1 MONTH PERFORMANCE
-13.89% -
3 MONTH PERFORMANCE
+46.92% -
6 MONTH PERFORMANCE
-59.64% -
YEAR-TO-DATE PERFORMANCE
-72.30% -
1 YEAR PERFORMANCE
-66.45%
Sify Technologies Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.02 | $3.08 (1.84%) | $3.20 | $3.01 | 111,379 | |
| 11/20/2024 | $2.85 | $2.96 (3.86%) | $2.96 | $2.83 | 32,921 | $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 |
| 10/18/2024 | $3.70 | $3.88 (4.86%) | $4.10 | $3.58 | 236,408 | $711.33 M |
| 10/17/2024 | $3.29 | $3.73 (13.37%) | $3.75 | $3.23 | 191,309 | $683.83 M |
| 10/16/2024 | $3.31 | $3.25 (-1.81%) | $3.56 | $3.21 | 113,343 | $595.83 M |
| 10/15/2024 | $3.79 | $3.31 (-12.66%) | $4.05 | $3.27 | 287,800 | $606.83 M |
| 10/14/2024 | $3.42 | $3.79 (10.82%) | $4.14 | $3.42 | 935,200 | $694.83 M |
| 10/11/2024 | $3.06 | $3.38 (10.46%) | $3.45 | $3.02 | 476,229 | $619.66 M |
| 10/10/2024 | $2.57 | $3.01 (17.12%) | $3.06 | $2.56 | 280,900 | $551.83 M |
| 10/09/2024 | $2.72 | $2.58 (-5.15%) | $2.83 | $2.56 | 173,077 | $473.00 M |
| 10/08/2024 | $2.41 | $2.69 (11.62%) | $2.76 | $2.37 | 311,004 | $493.16 M |
| 10/07/2024 | $2.22 | $2.40 (8.11%) | $2.54 | $2.20 | 310,100 | $440.00 M |
| 10/04/2024 | $2.26 | $2.22 (-1.77%) | $2.39 | $2.07 | 204,890 | $407.00 M |
| 10/03/2024 | $2.22 | $2.26 (1.8%) | $2.46 | $2.16 | 154,839 | $414.33 M |
| 10/02/2024 | $2.10 | $2.23 (6.19%) | $2.33 | $2.07 | 121,083 | $408.83 M |
| 10/01/2024 | $2.16 | $2.13 (-1.39%) | $2.19 | $2.08 | 85,801 | $390.50 M |
| 09/30/2024 | $2.22 | $2.16 (-2.7%) | $2.24 | $2.10 | 135,780 | $396.00 M |
| 09/27/2024 | $2.40 | $2.25 (-6.25%) | $2.43 | $2.21 | 70,667 | $68.73 M |
| 09/26/2024 | $2.34 | $2.35 (0.43%) | $2.43 | $2.19 | 138,857 | $71.66 M |
| 09/25/2024 | $2.34 | $2.27 (-2.99%) | $2.34 | $2.25 | 64,604 | $69.48 M |
| 09/24/2024 | $2.32 | $2.30 (-0.86%) | $2.32 | $2.19 | 46,343 | $70.36 M |
| 09/23/2024 | $2.13 | $2.26 (6.1%) | $2.43 | $2.05 | 160,820 | $69.12 M |
| 09/20/2024 | $2.22 | $2.14 (-3.6%) | $2.25 | $2.13 | 68,967 | $65.52 M |
| 09/19/2024 | $2.34 | $2.16 (-7.69%) | $2.43 | $2.12 | 285,505 | $66.00 M |
| 09/18/2024 | $2.62 | $2.42 (-7.63%) | $2.70 | $2.35 | 297,767 | $73.79 M |
| 09/17/2024 | $2.63 | $2.68 (1.9%) | $2.73 | $2.58 | 64,752 | $81.84 M |
| 09/16/2024 | $2.82 | $2.55 (-9.57%) | $2.82 | $2.46 | 86,150 | $77.93 M |
| 09/13/2024 | $2.56 | $2.74 (7.03%) | $2.80 | $2.52 | 145,402 | $83.73 M |
| 09/12/2024 | $2.58 | $2.51 (-2.71%) | $2.63 | $2.42 | 115,130 | $76.78 M |
| 09/11/2024 | $2.54 | $2.58 (1.57%) | $2.72 | $2.49 | 136,567 | $78.81 M |
| 09/10/2024 | $2.47 | $2.69 (8.91%) | $2.79 | $2.34 | 361,590 | $82.11 M |
| 09/09/2024 | $2.68 | $2.52 (-5.97%) | $2.78 | $2.46 | 266,417 | $77.04 M |
| 09/06/2024 | $2.94 | $2.69 (-8.5%) | $2.94 | $2.55 | 507,837 | $82.30 M |
| 09/05/2024 | $3.23 | $3.18 (-1.55%) | $3.59 | $3.00 | 994,900 | $97.13 M |
| 09/04/2024 | $3.54 | $3.90 (10.17%) | $3.96 | $2.81 | 3.04 M | $119.17 M |
| 09/03/2024 | $4.82 | $3.97 (-17.63%) | $5.46 | $3.76 | 40.31 M | $121.20 M |
| 08/30/2024 | $2.06 | $1.99 (-3.4%) | $2.10 | $1.98 | 16,250 | $60.72 M |
| 08/29/2024 | $2.08 | $2.02 (-2.88%) | $2.09 | $1.97 | 14,647 | $61.86 M |
| 08/28/2024 | $2.10 | $2.00 (-4.76%) | $2.12 | $1.98 | 44,867 | $60.99 M |
| 08/27/2024 | $1.99 | $2.10 (5.53%) | $2.10 | $1.98 | 32,801 | $64.15 M |
| 08/26/2024 | $2.04 | $2.07 (1.47%) | $2.09 | $1.98 | 25,189 | $63.10 M |
| 08/23/2024 | $1.93 | $2.00 (3.63%) | $2.08 | $1.92 | 24,150 | $61.18 M |
| 08/22/2024 | $2.10 | $1.94 (-7.62%) | $2.10 | $1.93 | 34,773 | $59.27 M |
| 08/21/2024 | $1.99 | $2.11 (6.03%) | $2.13 | $1.90 | 112,667 | $64.39 M |