5 DAY PERFORMANCE
-36.85%
1 MONTH PERFORMANCE
-24.69%
3 MONTH PERFORMANCE
-0.97%
6 MONTH PERFORMANCE
+21.51%
YEAR-TO-DATE PERFORMANCE
+6.64%
1 YEAR PERFORMANCE
-62.35%
Sify Technologies Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.72 | $4.72 (0%) | $4.86 | $4.53 | 48,932 | $880.00 M |
| 03/11/2025 | $4.53 | $4.67 (3.09%) | $4.83 | $4.46 | 83,231 | $856.16 M |
| 03/10/2025 | $4.69 | $4.51 (-3.84%) | $4.83 | $4.50 | 86,800 | $826.83 M |
| 03/07/2025 | $4.82 | $4.83 (0.21%) | $4.87 | $4.56 | 43,400 | $885.50 M |
| 03/06/2025 | $4.74 | $4.80 (1.27%) | $4.97 | $4.72 | 45,321 | $880.00 M |
| 03/05/2025 | $4.52 | $4.84 (7.08%) | $4.93 | $4.52 | 60,611 | $887.33 M |
| 03/04/2025 | $4.50 | $4.56 (1.33%) | $4.67 | $4.30 | 124,100 | $836.00 M |
| 03/03/2025 | $4.63 | $4.48 (-3.24%) | $4.91 | $4.46 | 71,630 | $821.33 M |
| 02/28/2025 | $4.82 | $4.65 (-3.53%) | $4.88 | $4.61 | 48,000 | $852.50 M |
| 02/27/2025 | $4.82 | $4.92 (2.07%) | $5.10 | $4.80 | 124,200 | $902.00 M |
| 02/26/2025 | $4.39 | $4.80 (9.34%) | $4.87 | $4.38 | 95,100 | $880.00 M |
| 02/25/2025 | $4.72 | $4.42 (-6.36%) | $4.72 | $4.20 | 179,700 | $810.33 M |
| 02/24/2025 | $4.75 | $4.77 (0.42%) | $5.00 | $4.58 | 186,341 | $874.50 M |
| 02/21/2025 | $5.30 | $4.82 (-9.06%) | $5.32 | $4.76 | 240,702 | $883.66 M |
| 02/20/2025 | $5.12 | $5.36 (4.69%) | $5.71 | $5.02 | 551,071 | $982.66 M |
| 02/19/2025 | $4.84 | $5.08 (4.96%) | $5.13 | $4.72 | 230,100 | $931.33 M |
| 02/18/2025 | $4.39 | $4.72 (7.52%) | $4.81 | $4.39 | 241,200 | $865.33 M |
| 02/14/2025 | $4.25 | $4.39 (3.29%) | $4.39 | $4.12 | 154,600 | $804.83 M |
| 02/13/2025 | $4.20 | $4.25 (1.19%) | $4.25 | $4.02 | 174,002 | $779.16 M |
| 02/12/2025 | $3.80 | $4.05 (6.58%) | $4.18 | $3.59 | 175,729 | $742.50 M |
| 02/11/2025 | $3.99 | $3.81 (-4.51%) | $4.35 | $3.80 | 307,604 | $698.50 M |
| 02/10/2025 | $3.80 | $4.08 (7.37%) | $4.09 | $3.70 | 142,510 | $748.00 M |
| 02/07/2025 | $3.56 | $3.74 (5.06%) | $3.77 | $3.56 | 143,300 | $685.66 M |
| 02/06/2025 | $3.51 | $3.55 (1.14%) | $3.88 | $3.50 | 195,542 | $650.83 M |
| 02/05/2025 | $3.44 | $3.50 (1.74%) | $3.65 | $3.40 | 115,070 | $641.66 M |
| 02/04/2025 | $3.20 | $3.44 (7.5%) | $3.45 | $3.20 | 108,600 | $630.66 M |
| 02/03/2025 | $3.15 | $3.17 (0.63%) | $3.21 | $3.12 | 27,722 | $581.16 M |
| 01/31/2025 | $3.10 | $3.24 (4.52%) | $3.24 | $3.10 | 78,336 | $594.00 M |
| 01/30/2025 | $3.07 | $3.08 (0.33%) | $3.08 | $2.98 | 55,218 | $564.66 M |
| 01/29/2025 | $3.01 | $3.00 (-0.33%) | $3.10 | $2.97 | 38,500 | $550.00 M |
| 01/28/2025 | $2.96 | $3.03 (2.36%) | $3.11 | $2.96 | 24,200 | $555.50 M |
| 01/27/2025 | $3.01 | $2.98 (-1%) | $3.16 | $2.92 | 78,839 | $546.33 M |
| 01/24/2025 | $3.11 | $3.13 (0.64%) | $3.17 | $3.08 | 28,449 | $573.83 M |
| 01/23/2025 | $3.30 | $3.14 (-4.85%) | $3.43 | $3.10 | 70,000 | $575.66 M |
| 01/22/2025 | $3.02 | $3.25 (7.62%) | $3.45 | $3.00 | 303,742 | $595.83 M |
| 01/21/2025 | $3.00 | $2.99 (-0.33%) | $3.06 | $2.91 | 79,964 | $548.16 M |
| 01/17/2025 | $3.16 | $2.89 (-8.54%) | $3.16 | $2.85 | 232,138 | $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 |
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.
