5 DAY PERFORMANCE
-4.71%
1 MONTH PERFORMANCE
-4.39%
3 MONTH PERFORMANCE
-12.15%
6 MONTH PERFORMANCE
-3.99%
YEAR-TO-DATE PERFORMANCE
+14.44%
1 YEAR PERFORMANCE
+76.36%
Sify Technologies Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $15.85 | $15.79 (-0.38%) | $15.89 | $15.73 | 20.16 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 |
| 06/18/2026 | $15.47 | $15.20 (-1.75%) | $15.79 | $14.81 | 82.55 K | $1.10 B |
| 06/17/2026 | $15.62 | $15.26 (-2.3%) | $16.44 | $15.19 | 99.10 K | $1.11 B |
| 06/16/2026 | $15.44 | $16.00 (3.63%) | $16.07 | $14.60 | 194.30 K | $1.16 B |
| 06/15/2026 | $16.41 | $16.59 (1.1%) | $16.89 | $16.11 | 64.67 K | $1.20 B |
| 06/12/2026 | $16.50 | $16.05 (-2.73%) | $16.50 | $15.68 | 60.84 K | $1.16 B |
| 06/11/2026 | $15.60 | $16.24 (4.1%) | $16.39 | $15.51 | 74.25 K | $1.18 B |
| 06/10/2026 | $15.74 | $15.33 (-2.6%) | $16.84 | $15.26 | 97.11 K | $1.11 B |
| 06/09/2026 | $15.87 | $16.12 (1.58%) | $16.82 | $15.65 | 142.15 K | $1.17 B |
| 06/08/2026 | $14.94 | $15.79 (5.69%) | $16.43 | $14.56 | 128.44 K | $1.14 B |
| 06/05/2026 | $16.95 | $14.56 (-14.1%) | $16.96 | $14.34 | 185.62 K | $1.05 B |
| 06/04/2026 | $15.90 | $16.96 (6.67%) | $17.25 | $15.77 | 93.14 K | $1.23 B |
| 06/03/2026 | $17.07 | $16.01 (-6.21%) | $17.09 | $15.51 | 113.42 K | $1.16 B |
| 06/02/2026 | $17.05 | $17.24 (1.11%) | $17.59 | $16.90 | 82.66 K | $1.25 B |
| 06/01/2026 | $16.73 | $17.17 (2.63%) | $17.85 | $16.31 | 100.70 K | $1.24 B |
| 05/29/2026 | $17.00 | $16.82 (-1.06%) | $17.15 | $16.52 | 39.43 K | $1.22 B |
| 05/28/2026 | $16.46 | $17.09 (3.83%) | $17.21 | $16.23 | 133.74 K | $1.24 B |
| 05/27/2026 | $16.50 | $16.47 (-0.18%) | $16.60 | $16.10 | 69.60 K | $1.19 B |
| 05/26/2026 | $16.40 | $16.57 (1.04%) | $16.79 | $16.14 | 65.00 K | $1.20 B |
| 05/22/2026 | $15.74 | $16.14 (2.54%) | $16.23 | $15.66 | 34.00 K | $1.17 B |
| 05/21/2026 | $16.32 | $15.74 (-3.55%) | $16.53 | $15.68 | 47.60 K | $1.14 B |
| 05/20/2026 | $16.13 | $16.32 (1.18%) | $16.56 | $16.00 | 33.75 K | $1.18 B |
| 05/19/2026 | $15.83 | $15.92 (0.57%) | $16.52 | $15.68 | 70.91 K | $1.15 B |
| 05/18/2026 | $15.50 | $16.04 (3.48%) | $16.16 | $15.40 | 77.70 K | $1.16 B |
| 05/15/2026 | $16.06 | $15.73 (-2.05%) | $16.39 | $15.73 | 34.60 K | $1.14 B |
| 05/14/2026 | $16.33 | $16.47 (0.86%) | $16.95 | $16.01 | 42.80 K | $1.19 B |
| 05/13/2026 | $16.11 | $16.18 (0.43%) | $16.51 | $15.58 | 34.90 K | $1.17 B |
| 05/12/2026 | $16.30 | $15.88 (-2.58%) | $16.70 | $15.56 | 93.03 K | $1.15 B |
| 05/11/2026 | $16.25 | $16.33 (0.49%) | $17.49 | $16.15 | 163.60 K | $1.18 B |
| 05/08/2026 | $16.00 | $16.34 (2.12%) | $16.45 | $15.95 | 84.33 K | $1.18 B |
| 05/07/2026 | $15.22 | $15.88 (4.34%) | $16.06 | $15.04 | 109.69 K | $1.15 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.
