Sify Technologies Limited - American Depository Shares (SIFY)

Last Price11.30

Change+0.01 (0.09%)

NASDAQ · Last Trade: Dec 15th, 4:54 PM EST

Historical Prices For Sify Technologies Limited - American Depository Shares (SIFY)

Date Range:

2025-09-15 - 2025-12-15

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	11.42	11.50	10.91	11.29	41,911	11.29
12/11/2025	11.17	11.54	10.92	11.42	38,476	11.42
12/10/2025	11.00	11.29	10.91	11.13	54,667	11.13
12/09/2025	10.95	11.37	10.95	11.06	22,833	11.06
12/08/2025	11.19	11.77	10.85	10.91	29,629	10.91
12/05/2025	11.80	11.80	11.10	11.21	44,335	11.21
12/04/2025	11.66	12.24	11.55	11.79	53,234	11.79
12/03/2025	11.75	11.80	11.40	11.57	24,517	11.57
12/02/2025	11.37	11.91	11.22	11.68	69,053	11.68
12/01/2025	11.07	11.47	11.07	11.22	62,852	11.22
11/28/2025	10.93	11.23	10.93	11.07	37,119	11.07
11/26/2025	11.00	11.26	10.86	10.89	31,677	10.89
11/25/2025	11.37	11.37	10.87	10.93	29,150	10.93
11/24/2025	10.51	11.48	10.51	11.37	65,927	11.37
11/21/2025	10.96	11.00	10.09	10.37	105,995	10.37
11/20/2025	11.40	11.90	10.63	10.74	75,008	10.74
11/19/2025	12.11	12.25	11.00	11.40	63,097	11.40
11/18/2025	11.24	12.25	11.24	12.06	114,969	12.06
11/17/2025	10.57	11.63	10.57	11.27	56,149	11.27
11/14/2025	10.80	11.10	10.53	10.66	80,870	10.66
11/13/2025	11.37	11.40	10.80	10.91	64,057	10.91
11/12/2025	10.96	11.62	10.93	11.58	52,838	11.58
11/11/2025	11.75	11.94	10.78	10.95	83,666	10.95
11/10/2025	10.79	11.76	10.79	11.67	66,472	11.67
11/07/2025	10.78	11.08	10.41	10.79	129,319	10.79
11/06/2025	11.25	11.36	10.82	10.85	88,299	10.85
11/05/2025	10.82	11.70	10.82	11.33	66,917	11.33
11/04/2025	11.19	11.48	10.78	10.82	99,651	10.82
11/03/2025	11.81	11.81	11.01	11.49	143,706	11.49
10/31/2025	11.55	12.19	11.52	11.63	63,468	11.63
10/30/2025	12.71	12.94	11.55	11.55	208,322	11.55
10/29/2025	11.35	13.10	11.35	12.86	678,840	12.86
10/28/2025	11.94	12.05	10.57	11.26	265,368	11.26
10/27/2025	12.38	12.42	11.20	12.11	205,847	12.11
10/24/2025	13.12	13.25	12.22	12.33	136,895	12.33
10/23/2025	12.50	13.37	12.00	13.06	173,075	13.06
10/22/2025	12.47	12.83	12.19	12.35	95,329	12.35
10/21/2025	12.96	13.60	12.45	12.61	150,469	12.61
10/20/2025	13.58	13.87	12.52	12.99	236,675	12.99
10/17/2025	11.86	13.57	11.38	13.19	466,090	13.19
10/16/2025	13.98	14.39	11.61	11.76	524,123	11.76
10/15/2025	17.30	17.85	11.80	14.12	1,510,177	14.12
10/14/2025	17.41	17.80	16.90	17.07	213,278	17.07
10/13/2025	16.61	17.80	16.11	17.35	271,874	17.35
10/10/2025	15.82	17.37	15.32	16.50	274,649	16.50
10/09/2025	16.29	16.38	15.40	15.57	184,188	15.57
10/08/2025	15.00	16.38	14.95	16.18	291,768	16.18
10/07/2025	14.91	15.42	14.34	14.92	175,433	14.92
10/06/2025	13.23	14.98	13.21	14.67	233,540	14.67
10/03/2025	13.08	13.53	12.83	13.23	54,482	13.23
10/02/2025	12.80	13.30	12.56	12.70	75,263	12.70
10/01/2025	13.56	13.83	12.50	12.78	104,399	12.78
9/30/2025	14.10	14.10	13.25	13.66	116,025	13.66
9/29/2025	13.16	13.98	13.16	13.94	221,577	13.94
9/26/2025	11.71	12.98	11.71	12.89	164,588	12.89
9/25/2025	11.86	11.91	11.44	11.85	113,569	11.85
9/24/2025	12.04	12.10	11.16	12.00	163,148	12.00
9/23/2025	12.19	12.35	11.81	11.90	104,502	11.90
9/22/2025	11.81	12.38	11.75	12.29	104,919	12.29
9/19/2025	12.09	12.19	11.75	11.90	76,053	11.90
9/18/2025	12.50	12.50	11.90	11.92	102,822	11.92
9/17/2025	12.00	12.49	11.53	12.45	107,615	12.45
9/16/2025	12.38	12.38	11.81	12.16	82,589	12.16