5 DAY PERFORMANCE
+4.65%
1 MONTH PERFORMANCE
-4.84%
3 MONTH PERFORMANCE
-8.22%
6 MONTH PERFORMANCE
+0.43%
YEAR-TO-DATE PERFORMANCE
+14.44%
1 YEAR PERFORMANCE
+17.23%
Sify Technologies Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $13.41 | $13.66 (1.86%) | $14.00 | $13.41 | 24.40 K | $989.46 M |
| 09/17/2026 | $13.39 | $13.80 (3.06%) | $14.16 | $13.39 | 39.90 K | $999.60 M |
| 09/16/2026 | $13.68 | $13.33 (-2.56%) | $13.90 | $13.19 | 24.21 K | $965.55 M |
| 09/15/2026 | $13.50 | $13.67 (1.26%) | $13.70 | $13.38 | 20.80 K | $990.18 M |
| 09/14/2026 | $13.57 | $13.56 (-0.07%) | $13.78 | $13.36 | 28.85 K | $982.21 M |
| 09/11/2026 | $14.25 | $13.78 (-3.3%) | $14.65 | $13.06 | 78.33 K | $998.15 M |
| 09/10/2026 | $14.12 | $14.19 (0.5%) | $14.43 | $14.01 | 14.81 K | $1.03 B |
| 09/09/2026 | $14.47 | $14.30 (-1.17%) | $14.47 | $14.23 | 9.13 K | $1.04 B |
| 09/08/2026 | $14.21 | $14.30 (0.63%) | $14.59 | $14.10 | 11.50 K | $1.04 B |
| 09/04/2026 | $14.83 | $14.35 (-3.24%) | $14.87 | $14.35 | 32.11 K | $1.04 B |
| 09/03/2026 | $14.33 | $14.43 (0.7%) | $14.48 | $14.21 | 11.88 K | $1.05 B |
| 09/02/2026 | $14.20 | $14.33 (0.92%) | $14.57 | $14.10 | 24.72 K | $1.04 B |
| 09/01/2026 | $14.66 | $14.21 (-3.07%) | $15.16 | $14.21 | 23.10 K | $1.03 B |
| 08/31/2026 | $14.43 | $14.91 (3.33%) | $15.19 | $14.27 | 52.83 K | $1.08 B |
| 08/28/2026 | $14.98 | $14.40 (-3.87%) | $14.98 | $14.30 | 13.63 K | $1.04 B |
| 08/27/2026 | $14.16 | $14.79 (4.45%) | $14.90 | $14.16 | 20.30 K | $1.07 B |
| 08/26/2026 | $14.34 | $14.77 (3%) | $14.91 | $14.33 | 19.80 K | $1.07 B |
| 08/25/2026 | $14.32 | $14.45 (0.91%) | $14.62 | $14.29 | 13.50 K | $1.05 B |
| 08/24/2026 | $14.55 | $14.28 (-1.86%) | $14.56 | $14.21 | 9.20 K | $1.03 B |
| 08/21/2026 | $14.26 | $14.66 (2.81%) | $14.82 | $14.26 | 19.10 K | $1.06 B |
| 08/20/2026 | $14.50 | $14.26 (-1.66%) | $14.55 | $14.14 | 19.45 K | $1.03 B |
| 08/19/2026 | $15.26 | $14.47 (-5.18%) | $15.26 | $14.41 | 26.10 K | $1.05 B |
| 08/18/2026 | $15.40 | $15.06 (-2.21%) | $15.40 | $14.94 | 6.80 K | $1.09 B |
| 08/17/2026 | $15.42 | $15.50 (0.52%) | $15.73 | $15.40 | 15.72 K | $1.12 B |
| 08/14/2026 | $15.85 | $15.57 (-1.77%) | $15.86 | $15.10 | 26.14 K | $1.13 B |
| 08/13/2026 | $15.58 | $15.85 (1.73%) | $15.85 | $15.53 | 24.63 K | $1.15 B |
| 08/12/2026 | $15.50 | $15.70 (1.29%) | $15.93 | $15.23 | 29.34 K | $1.14 B |
| 08/11/2026 | $15.77 | $15.54 (-1.46%) | $15.84 | $15.04 | 80.40 K | $1.13 B |
| 08/10/2026 | $15.71 | $15.64 (-0.45%) | $15.85 | $15.58 | 14.94 K | $1.13 B |
| 08/07/2026 | $15.78 | $15.80 (0.13%) | $16.10 | $15.74 | 31.00 K | $1.14 B |
| 08/06/2026 | $15.76 | $15.79 (0.19%) | $15.97 | $15.73 | 20.20 K | $1.14 B |
| 08/05/2026 | $15.76 | $15.67 (-0.57%) | $15.95 | $15.52 | 18.60 K | $1.14 B |
| 08/04/2026 | $15.57 | $15.72 (0.96%) | $15.87 | $15.38 | 54.50 K | $1.14 B |
| 08/03/2026 | $14.70 | $15.31 (4.15%) | $15.64 | $14.52 | 72.44 K | $1.11 B |
| 07/31/2026 | $14.68 | $14.64 (-0.27%) | $14.70 | $14.42 | 69.50 K | $1.06 B |
| 07/30/2026 | $14.20 | $14.58 (2.68%) | $14.70 | $14.00 | 28.20 K | $1.06 B |
| 07/29/2026 | $14.02 | $14.01 (-0.07%) | $14.50 | $13.96 | 31.10 K | $1.01 B |
| 07/28/2026 | $14.32 | $14.16 (-1.12%) | $14.51 | $14.00 | 54.50 K | $1.03 B |
| 07/27/2026 | $14.41 | $14.52 (0.76%) | $14.88 | $14.22 | 63.54 K | $1.05 B |
| 07/24/2026 | $14.11 | $14.11 (0%) | $14.45 | $14.00 | 29.10 K | $1.02 B |
| 07/23/2026 | $14.35 | $14.17 (-1.25%) | $14.57 | $13.91 | 26.02 K | $1.03 B |
| 07/22/2026 | $14.53 | $14.60 (0.48%) | $14.81 | $14.45 | 32.01 K | $1.06 B |
| 07/21/2026 | $14.12 | $14.79 (4.75%) | $14.79 | $14.12 | 33.40 K | $1.07 B |
| 07/20/2026 | $14.06 | $14.04 (-0.14%) | $14.39 | $13.69 | 30.94 K | $1.02 B |
| 07/17/2026 | $14.21 | $14.01 (-1.41%) | $14.46 | $13.90 | 53.37 K | $1.01 B |
| 07/16/2026 | $14.34 | $14.69 (2.44%) | $14.98 | $14.33 | 32.34 K | $1.06 B |
| 07/15/2026 | $15.00 | $14.34 (-4.4%) | $15.07 | $14.13 | 95.20 K | $1.04 B |
| 07/14/2026 | $15.11 | $14.96 (-0.99%) | $15.22 | $14.82 | 42.63 K | $1.08 B |
| 07/13/2026 | $15.47 | $15.03 (-2.84%) | $15.66 | $14.81 | 29.01 K | $1.09 B |
| 07/10/2026 | $15.49 | $15.77 (1.81%) | $15.81 | $15.41 | 20.72 K | $1.14 B |
| 07/09/2026 | $15.19 | $15.45 (1.71%) | $15.59 | $15.15 | 11.11 K | $1.12 B |
| 07/08/2026 | $14.61 | $15.12 (3.49%) | $15.16 | $14.61 | 26.06 K | $1.09 B |
| 07/07/2026 | $15.31 | $14.59 (-4.7%) | $15.43 | $14.48 | 46.00 K | $1.06 B |
| 07/06/2026 | $15.40 | $15.25 (-0.97%) | $15.75 | $15.25 | 33.05 K | $1.10 B |
| 07/02/2026 | $16.35 | $15.32 (-6.3%) | $16.75 | $15.15 | 70.86 K | $1.11 B |
| 07/01/2026 | $16.58 | $16.61 (0.18%) | $16.88 | $16.27 | 62.95 K | $1.20 B |
| 06/30/2026 | $16.14 | $16.61 (2.91%) | $16.78 | $16.02 | 76.74 K | $1.20 B |
| 06/29/2026 | $15.52 | $16.14 (3.99%) | $16.24 | $15.26 | 70.10 K | $1.17 B |
| 06/26/2026 | $14.93 | $15.69 (5.09%) | $15.99 | $14.93 | 89.60 K | $1.14 B |
| 06/25/2026 | $14.93 | $14.99 (0.4%) | $15.45 | $14.65 | 69.50 K | $1.09 B |
| 06/24/2026 | $16.49 | $14.84 (-10.01%) | $16.49 | $14.69 | 90.35 K | $1.07 B |
| 06/23/2026 | $15.09 | $16.00 (6.03%) | $16.19 | $15.09 | 86.72 K | $1.16 B |
| 06/22/2026 | $15.31 | $15.49 (1.18%) | $15.60 | $14.99 | 55.13 K | $1.12 B |
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.
