5 DAY PERFORMANCE
-4.05%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+32.99%
6 MONTH PERFORMANCE
+49.95%
YEAR-TO-DATE PERFORMANCE
+26.33%
1 YEAR PERFORMANCE
+243.75%
Sify Technologies Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/03/2026 | $14.60 | $14.06 (-3.7%) | $14.80 | $14.01 | 29.37 K | |
| 03/02/2026 | $14.81 | $14.86 (0.34%) | $15.35 | $14.01 | 117.66 K | $1.08 B |
| 02/27/2026 | $15.72 | $15.67 (-0.32%) | $16.01 | $15.30 | 47.50 K | $1.13 B |
| 02/26/2026 | $16.12 | $16.05 (-0.43%) | $16.35 | $16.00 | 45.40 K | $1.16 B |
| 02/25/2026 | $16.60 | $16.20 (-2.41%) | $16.69 | $16.01 | 43.50 K | $1.17 B |
| 02/24/2026 | $15.57 | $16.38 (5.2%) | $16.95 | $15.31 | 302.40 K | $1.19 B |
| 02/23/2026 | $15.31 | $15.35 (0.26%) | $15.90 | $15.30 | 59.84 K | $1.11 B |
| 02/20/2026 | $15.00 | $15.66 (4.4%) | $15.90 | $15.00 | 70.50 K | $1.13 B |
| 02/19/2026 | $14.71 | $15.05 (2.31%) | $15.51 | $14.70 | 54.65 K | $1.09 B |
| 02/18/2026 | $15.10 | $14.91 (-1.26%) | $15.70 | $14.78 | 80.48 K | $1.08 B |
| 02/17/2026 | $15.00 | $15.18 (1.2%) | $15.19 | $14.29 | 58.14 K | $1.10 B |
| 02/13/2026 | $14.44 | $15.05 (4.22%) | $15.10 | $14.10 | 22.50 K | $1.09 B |
| 02/12/2026 | $14.64 | $14.54 (-0.68%) | $14.70 | $14.07 | 13.93 K | $1.05 B |
| 02/11/2026 | $14.92 | $14.79 (-0.87%) | $14.92 | $14.40 | 19.20 K | $1.07 B |
| 02/10/2026 | $14.74 | $14.59 (-1.02%) | $15.09 | $14.42 | 26.85 K | $1.06 B |
| 02/09/2026 | $14.71 | $14.73 (0.14%) | $15.19 | $14.48 | 41.88 K | $1.07 B |
| 02/06/2026 | $13.53 | $14.53 (7.39%) | $14.83 | $13.53 | 77.50 K | $1.05 B |
| 02/05/2026 | $14.35 | $13.34 (-7.04%) | $14.35 | $13.30 | 65.00 K | $965.98 M |
| 02/04/2026 | $15.19 | $14.51 (-4.48%) | $15.21 | $14.00 | 131.66 K | $902.44 M |
| 02/03/2026 | $15.49 | $15.40 (-0.58%) | $15.60 | $14.83 | 98.70 K | $957.80 M |
| 02/02/2026 | $14.84 | $15.47 (4.25%) | $15.69 | $14.81 | 89.31 K | $962.15 M |
| 01/30/2026 | $14.77 | $14.73 (-0.27%) | $15.35 | $14.30 | 80.44 K | $916.13 M |
| 01/29/2026 | $14.50 | $14.75 (1.72%) | $14.86 | $14.11 | 122.64 K | $917.37 M |
| 01/28/2026 | $14.66 | $14.39 (-1.84%) | $14.66 | $13.68 | 110.51 K | $894.98 M |
| 01/27/2026 | $14.98 | $14.76 (-1.47%) | $15.28 | $14.30 | 78.91 K | $917.99 M |
| 01/26/2026 | $14.99 | $14.98 (-0.07%) | $15.50 | $14.81 | 59.00 K | $931.67 M |
| 01/23/2026 | $15.21 | $14.85 (-2.37%) | $15.85 | $14.60 | 124.40 K | $923.59 M |
| 01/22/2026 | $14.57 | $15.52 (6.52%) | $15.74 | $14.56 | 119.86 K | $965.26 M |
| 01/21/2026 | $14.32 | $14.63 (2.16%) | $14.98 | $14.32 | 82.99 K | $909.91 M |
| 01/20/2026 | $14.01 | $14.32 (2.21%) | $14.63 | $13.21 | 77.49 K | $890.63 M |
| 01/16/2026 | $14.65 | $14.27 (-2.59%) | $15.07 | $14.00 | 173.60 K | $887.52 M |
| 01/15/2026 | $13.91 | $14.75 (6.04%) | $15.85 | $13.78 | 225.75 K | $917.37 M |
| 01/14/2026 | $12.94 | $13.91 (7.5%) | $13.99 | $12.34 | 131.23 K | $865.13 M |
| 01/13/2026 | $14.34 | $12.94 (-9.76%) | $15.11 | $12.35 | 215.22 K | $804.80 M |
| 01/12/2026 | $14.63 | $15.00 (2.53%) | $15.31 | $13.75 | 191.20 K | $932.92 M |
| 01/09/2026 | $14.42 | $14.99 (3.95%) | $15.20 | $13.80 | 156.40 K | $932.30 M |
| 01/08/2026 | $13.49 | $14.57 (8.01%) | $14.70 | $13.45 | 120.71 K | $906.17 M |
| 01/07/2026 | $12.60 | $13.47 (6.9%) | $13.59 | $12.18 | 103.90 K | $837.76 M |
| 01/06/2026 | $12.42 | $12.55 (1.05%) | $12.80 | $12.28 | 28.68 K | $780.54 M |
| 01/05/2026 | $12.47 | $12.53 (0.48%) | $12.53 | $12.05 | 19.40 K | $779.30 M |
| 01/02/2026 | $12.20 | $12.29 (0.74%) | $12.64 | $11.97 | 20.84 K | $764.37 M |
| 12/31/2025 | $12.19 | $12.19 (0%) | $12.66 | $11.90 | 42.70 K | $758.15 M |
| 12/30/2025 | $12.57 | $12.07 (-3.98%) | $12.57 | $12.05 | 59.12 K | $750.69 M |
| 12/29/2025 | $12.27 | $12.73 (3.75%) | $12.80 | $12.14 | 48.60 K | $791.74 M |
| 12/26/2025 | $12.30 | $12.50 (1.63%) | $12.80 | $11.91 | 69.81 K | $777.43 M |
| 12/24/2025 | $11.97 | $12.17 (1.67%) | $12.49 | $11.94 | 38.10 K | $756.91 M |
| 12/23/2025 | $11.93 | $11.97 (0.34%) | $12.20 | $11.50 | 29.53 K | $744.47 M |
| 12/22/2025 | $11.36 | $11.89 (4.67%) | $12.08 | $11.36 | 44.92 K | $739.49 M |
| 12/19/2025 | $11.44 | $11.36 (-0.7%) | $12.21 | $11.34 | 103.14 K | $706.53 M |
| 12/18/2025 | $11.47 | $11.56 (0.78%) | $11.82 | $11.41 | 32.40 K | $718.97 M |
| 12/17/2025 | $11.70 | $11.42 (-2.39%) | $11.98 | $11.23 | 94.21 K | $710.26 M |
| 12/16/2025 | $11.17 | $11.56 (3.49%) | $11.74 | $11.17 | 34.80 K | $718.97 M |
| 12/15/2025 | $11.29 | $11.30 (0.09%) | $11.62 | $11.25 | 42.60 K | $702.80 M |
| 12/12/2025 | $11.42 | $11.29 (-1.14%) | $11.50 | $10.91 | 41.91 K | $702.18 M |
| 12/11/2025 | $11.17 | $11.42 (2.24%) | $11.54 | $10.92 | 38.50 K | $710.26 M |
| 12/10/2025 | $11.00 | $11.13 (1.18%) | $11.29 | $10.91 | 54.70 K | $692.23 M |
| 12/09/2025 | $10.95 | $11.06 (1%) | $11.37 | $10.95 | 22.83 K | $687.87 M |
| 12/08/2025 | $11.19 | $10.91 (-2.5%) | $11.77 | $10.85 | 29.68 K | $678.54 M |
| 12/05/2025 | $11.80 | $11.21 (-5%) | $11.80 | $11.10 | 44.34 K | $697.20 M |
| 12/04/2025 | $11.66 | $11.79 (1.11%) | $12.24 | $11.55 | 53.23 K | $733.27 M |
| 12/03/2025 | $11.75 | $11.58 (-1.45%) | $11.80 | $11.40 | 24.52 K | $720.21 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.
