Sify Technologies Limited - American Depository Shares (SIFY)
11.17
+0.94 (9.19%)
NASDAQ · Last Trade: Sep 6th, 1:22 PM EDT
Historical Prices For Sify Technologies Limited - American Depository Shares (SIFY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 7/18/2025 | 5.46 | 5.70 | 4.84 | 5.57 | 309,683 | 5.57 |
| 7/17/2025 | 5.32 | 5.90 | 5.32 | 5.79 | 247,829 | 5.79 |
| 7/16/2025 | 4.94 | 5.73 | 4.91 | 5.56 | 216,591 | 5.56 |
| 7/15/2025 | 4.80 | 4.92 | 4.76 | 4.84 | 30,284 | 4.84 |
| 7/14/2025 | 4.71 | 4.88 | 4.64 | 4.79 | 62,234 | 4.79 |
| 7/11/2025 | 4.88 | 4.88 | 4.61 | 4.79 | 21,163 | 4.79 |
| 7/10/2025 | 4.75 | 4.79 | 4.61 | 4.79 | 21,861 | 4.79 |
| 7/09/2025 | 4.69 | 4.79 | 4.55 | 4.73 | 69,334 | 4.73 |
| 7/08/2025 | 4.62 | 4.80 | 4.61 | 4.73 | 15,209 | 4.73 |
| 7/07/2025 | 4.77 | 4.81 | 4.67 | 4.68 | 28,890 | 4.68 |
| 7/03/2025 | 4.82 | 4.88 | 4.69 | 4.76 | 8,074 | 4.76 |
| 7/02/2025 | 4.54 | 4.85 | 4.54 | 4.79 | 36,244 | 4.79 |
| 7/01/2025 | 4.56 | 4.65 | 4.48 | 4.61 | 30,348 | 4.61 |
| 6/30/2025 | 4.57 | 4.67 | 4.57 | 4.59 | 21,379 | 4.59 |
| 6/27/2025 | 4.55 | 4.79 | 4.52 | 4.57 | 61,148 | 4.57 |
| 6/26/2025 | 4.74 | 4.85 | 4.66 | 4.74 | 35,095 | 4.74 |
| 6/25/2025 | 4.41 | 4.75 | 4.35 | 4.71 | 52,323 | 4.71 |
| 6/24/2025 | 4.20 | 4.40 | 4.20 | 4.26 | 40,472 | 4.26 |
| 6/23/2025 | 4.22 | 4.39 | 4.15 | 4.20 | 46,212 | 4.20 |
| 6/20/2025 | 4.45 | 4.45 | 4.22 | 4.26 | 27,727 | 4.26 |
| 6/18/2025 | 4.34 | 4.47 | 4.23 | 4.35 | 36,437 | 4.35 |
| 6/17/2025 | 4.25 | 4.44 | 4.23 | 4.33 | 28,305 | 4.33 |
| 6/16/2025 | 4.31 | 4.42 | 4.18 | 4.26 | 36,386 | 4.26 |
| 6/13/2025 | 4.41 | 4.44 | 4.25 | 4.26 | 44,276 | 4.26 |
| 6/12/2025 | 4.57 | 4.63 | 4.45 | 4.50 | 36,924 | 4.50 |
| 6/11/2025 | 4.62 | 4.63 | 4.32 | 4.57 | 74,936 | 4.57 |
| 6/10/2025 | 4.75 | 4.99 | 4.63 | 4.69 | 77,858 | 4.69 |
| 6/09/2025 | 4.96 | 5.00 | 4.80 | 4.80 | 46,867 | 4.80 |
| 6/06/2025 | 5.18 | 5.19 | 4.92 | 4.96 | 52,356 | 4.96 |