Sify Technologies Limited - American Depository Shares (SIFY)
5.5700
-0.2200 (-3.80%)
NASDAQ · Last Trade: Jul 18th, 5:44 PM EDT
Historical Prices For Sify Technologies Limited - American Depository Shares (SIFY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2025 | 5.32 | 5.90 | 5.32 | 5.79 | 247,829 | 5.79 |
| 7/16/2025 | 4.94 | 5.73 | 4.91 | 5.56 | 216,591 | 5.56 |
| 7/15/2025 | 4.80 | 4.92 | 4.76 | 4.84 | 30,284 | 4.84 |
| 7/14/2025 | 4.71 | 4.88 | 4.64 | 4.79 | 62,234 | 4.79 |
| 7/11/2025 | 4.88 | 4.88 | 4.61 | 4.79 | 21,163 | 4.79 |
| 7/10/2025 | 4.75 | 4.79 | 4.61 | 4.79 | 21,861 | 4.79 |
| 7/09/2025 | 4.69 | 4.79 | 4.55 | 4.73 | 69,334 | 4.73 |
| 7/08/2025 | 4.62 | 4.80 | 4.61 | 4.73 | 15,209 | 4.73 |
| 7/07/2025 | 4.77 | 4.81 | 4.67 | 4.68 | 28,890 | 4.68 |
| 7/03/2025 | 4.82 | 4.88 | 4.69 | 4.76 | 8,074 | 4.76 |
| 7/02/2025 | 4.54 | 4.85 | 4.54 | 4.79 | 36,244 | 4.79 |
| 7/01/2025 | 4.56 | 4.65 | 4.48 | 4.61 | 30,348 | 4.61 |
| 6/30/2025 | 4.57 | 4.67 | 4.57 | 4.59 | 21,379 | 4.59 |
| 6/27/2025 | 4.55 | 4.79 | 4.52 | 4.57 | 61,148 | 4.57 |
| 6/26/2025 | 4.74 | 4.85 | 4.66 | 4.74 | 35,095 | 4.74 |
| 6/25/2025 | 4.41 | 4.75 | 4.35 | 4.71 | 52,323 | 4.71 |
| 6/24/2025 | 4.20 | 4.40 | 4.20 | 4.26 | 40,472 | 4.26 |
| 6/23/2025 | 4.22 | 4.39 | 4.15 | 4.20 | 46,212 | 4.20 |
| 6/20/2025 | 4.45 | 4.45 | 4.22 | 4.26 | 27,727 | 4.26 |
| 6/18/2025 | 4.34 | 4.47 | 4.23 | 4.35 | 36,437 | 4.35 |
| 6/17/2025 | 4.25 | 4.44 | 4.23 | 4.33 | 28,305 | 4.33 |
| 6/16/2025 | 4.31 | 4.42 | 4.18 | 4.26 | 36,386 | 4.26 |
| 6/13/2025 | 4.41 | 4.44 | 4.25 | 4.26 | 44,276 | 4.26 |
| 6/12/2025 | 4.57 | 4.63 | 4.45 | 4.50 | 36,924 | 4.50 |
| 6/11/2025 | 4.62 | 4.63 | 4.32 | 4.57 | 74,936 | 4.57 |
| 6/10/2025 | 4.75 | 4.99 | 4.63 | 4.69 | 77,858 | 4.69 |
| 6/09/2025 | 4.96 | 5.00 | 4.80 | 4.80 | 46,867 | 4.80 |
| 6/06/2025 | 5.18 | 5.19 | 4.92 | 4.96 | 52,356 | 4.96 |
| 6/05/2025 | 5.12 | 5.20 | 5.06 | 5.08 | 42,316 | 5.08 |
| 6/04/2025 | 5.32 | 5.32 | 5.07 | 5.12 | 46,945 | 5.12 |
| 6/03/2025 | 5.19 | 5.37 | 5.19 | 5.29 | 60,855 | 5.29 |
| 6/02/2025 | 5.00 | 5.20 | 4.96 | 5.18 | 41,613 | 5.18 |
| 5/30/2025 | 5.12 | 5.13 | 4.92 | 5.02 | 41,644 | 5.02 |
| 5/29/2025 | 5.12 | 5.12 | 4.93 | 5.09 | 28,544 | 5.09 |
| 5/28/2025 | 5.10 | 5.23 | 4.81 | 5.00 | 67,519 | 5.00 |
| 5/27/2025 | 5.14 | 5.25 | 5.00 | 5.11 | 92,694 | 5.11 |
| 5/23/2025 | 5.20 | 5.50 | 4.95 | 5.10 | 81,495 | 5.10 |
| 5/22/2025 | 4.82 | 5.39 | 4.80 | 5.37 | 155,804 | 5.37 |
| 5/21/2025 | 4.71 | 4.90 | 4.60 | 4.83 | 81,581 | 4.83 |
| 5/20/2025 | 4.70 | 4.85 | 4.56 | 4.78 | 82,995 | 4.78 |
| 5/19/2025 | 4.59 | 4.89 | 4.59 | 4.66 | 73,984 | 4.66 |
| 5/16/2025 | 4.70 | 4.70 | 4.53 | 4.61 | 39,310 | 4.61 |
| 5/15/2025 | 4.50 | 4.72 | 4.37 | 4.67 | 75,943 | 4.67 |
| 5/14/2025 | 4.37 | 4.60 | 4.33 | 4.44 | 35,158 | 4.44 |
| 5/13/2025 | 4.40 | 4.61 | 4.25 | 4.44 | 45,301 | 4.44 |
| 5/12/2025 | 4.41 | 4.60 | 4.38 | 4.41 | 35,717 | 4.41 |
| 5/09/2025 | 4.41 | 4.58 | 4.29 | 4.38 | 24,560 | 4.38 |
| 5/08/2025 | 4.38 | 4.65 | 4.21 | 4.37 | 45,162 | 4.37 |
| 5/07/2025 | 4.30 | 4.45 | 4.27 | 4.36 | 26,551 | 4.36 |
| 5/06/2025 | 4.52 | 4.57 | 3.95 | 4.34 | 57,670 | 4.34 |
| 5/05/2025 | 4.55 | 4.59 | 4.50 | 4.54 | 19,380 | 4.54 |
| 5/02/2025 | 4.63 | 4.64 | 4.42 | 4.58 | 36,870 | 4.58 |
| 5/01/2025 | 4.74 | 4.74 | 4.42 | 4.54 | 59,168 | 4.54 |
| 4/30/2025 | 4.39 | 4.65 | 4.19 | 4.65 | 51,951 | 4.65 |
| 4/29/2025 | 4.24 | 4.38 | 4.19 | 4.35 | 29,685 | 4.35 |
| 4/28/2025 | 4.35 | 4.45 | 4.08 | 4.29 | 34,296 | 4.29 |
| 4/25/2025 | 4.39 | 4.45 | 4.18 | 4.36 | 61,101 | 4.36 |
| 4/24/2025 | 4.14 | 4.40 | 4.14 | 4.39 | 44,466 | 4.39 |
| 4/23/2025 | 4.05 | 4.20 | 4.05 | 4.14 | 41,753 | 4.14 |
| 4/22/2025 | 4.14 | 4.15 | 3.89 | 4.04 | 25,735 | 4.04 |
| 4/21/2025 | 4.35 | 4.41 | 3.80 | 4.11 | 86,605 | 4.11 |