Sify Technologies Limited - American Depository Shares (SIFY)
4.3800
+0.0100 (0.23%)
NASDAQ · Last Trade: May 10th, 1:56 AM EDT
Historical Prices For Sify Technologies Limited - American Depository Shares (SIFY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 4/17/2025 | 4.20 | 4.35 | 4.01 | 4.21 | 43,993 | 4.21 |
| 4/16/2025 | 4.39 | 4.39 | 4.01 | 4.10 | 28,518 | 4.10 |
| 4/15/2025 | 4.20 | 4.30 | 3.97 | 4.23 | 21,536 | 4.23 |
| 4/14/2025 | 3.85 | 4.19 | 3.85 | 4.18 | 26,248 | 4.18 |
| 4/11/2025 | 3.92 | 4.05 | 3.81 | 3.89 | 26,721 | 3.89 |
| 4/10/2025 | 3.88 | 4.03 | 3.85 | 3.96 | 25,929 | 3.96 |
| 4/09/2025 | 3.77 | 4.00 | 3.50 | 3.88 | 87,073 | 3.88 |
| 4/08/2025 | 4.29 | 4.41 | 3.71 | 3.78 | 74,260 | 3.78 |
| 4/07/2025 | 3.91 | 4.19 | 3.91 | 4.03 | 48,619 | 4.03 |
| 4/04/2025 | 4.32 | 4.38 | 3.92 | 4.01 | 133,082 | 4.01 |
| 4/03/2025 | 4.38 | 4.68 | 4.35 | 4.40 | 65,104 | 4.40 |
| 4/02/2025 | 4.36 | 4.79 | 4.33 | 4.65 | 92,012 | 4.65 |
| 4/01/2025 | 4.21 | 4.57 | 4.21 | 4.40 | 30,288 | 4.40 |
| 3/31/2025 | 4.31 | 4.44 | 4.20 | 4.28 | 56,139 | 4.28 |
| 3/28/2025 | 4.71 | 4.80 | 4.31 | 4.39 | 33,538 | 4.39 |
| 3/27/2025 | 4.48 | 4.79 | 4.29 | 4.78 | 60,104 | 4.78 |
| 3/26/2025 | 4.48 | 4.52 | 4.26 | 4.27 | 50,830 | 4.27 |
| 3/25/2025 | 4.55 | 4.55 | 4.46 | 4.48 | 16,703 | 4.48 |
| 3/24/2025 | 4.46 | 4.60 | 4.38 | 4.54 | 59,212 | 4.54 |
| 3/21/2025 | 4.41 | 4.50 | 4.34 | 4.36 | 40,634 | 4.36 |
| 3/20/2025 | 4.44 | 4.68 | 4.40 | 4.49 | 43,363 | 4.49 |
| 3/19/2025 | 4.76 | 4.78 | 4.37 | 4.52 | 61,944 | 4.52 |
| 3/18/2025 | 4.97 | 4.97 | 4.65 | 4.78 | 56,004 | 4.78 |
| 3/17/2025 | 4.78 | 4.90 | 4.69 | 4.86 | 56,145 | 4.86 |
| 3/14/2025 | 4.71 | 4.93 | 4.66 | 4.78 | 40,591 | 4.78 |
| 3/13/2025 | 4.80 | 4.96 | 4.52 | 4.69 | 23,610 | 4.69 |
| 3/12/2025 | 4.72 | 4.86 | 4.53 | 4.72 | 48,932 | 4.72 |
| 3/11/2025 | 4.53 | 4.83 | 4.46 | 4.67 | 83,231 | 4.67 |
| 3/10/2025 | 4.69 | 4.83 | 4.50 | 4.51 | 80,520 | 4.51 |
| 3/07/2025 | 4.82 | 4.87 | 4.56 | 4.83 | 43,350 | 4.83 |
| 3/06/2025 | 4.74 | 4.97 | 4.72 | 4.80 | 45,321 | 4.80 |
| 3/05/2025 | 4.52 | 4.93 | 4.52 | 4.84 | 60,608 | 4.84 |
| 3/04/2025 | 4.50 | 4.67 | 4.30 | 4.56 | 124,073 | 4.56 |
| 3/03/2025 | 4.63 | 4.91 | 4.46 | 4.48 | 71,630 | 4.48 |
| 2/28/2025 | 4.82 | 4.88 | 4.61 | 4.65 | 47,988 | 4.65 |
| 2/27/2025 | 4.82 | 5.10 | 4.80 | 4.92 | 124,155 | 4.92 |
| 2/26/2025 | 4.39 | 4.87 | 4.38 | 4.80 | 95,065 | 4.80 |
| 2/25/2025 | 4.72 | 4.72 | 4.20 | 4.42 | 179,691 | 4.42 |
| 2/24/2025 | 4.75 | 5.00 | 4.58 | 4.77 | 186,195 | 4.77 |
| 2/21/2025 | 5.30 | 5.32 | 4.76 | 4.82 | 240,702 | 4.82 |
| 2/20/2025 | 5.12 | 5.71 | 5.02 | 5.36 | 550,917 | 5.36 |
| 2/19/2025 | 4.84 | 5.13 | 4.72 | 5.08 | 228,515 | 5.08 |
| 2/18/2025 | 4.39 | 4.81 | 4.39 | 4.72 | 240,615 | 4.72 |
| 2/14/2025 | 4.25 | 4.39 | 4.12 | 4.39 | 154,560 | 4.39 |
| 2/13/2025 | 4.20 | 4.25 | 4.02 | 4.25 | 119,600 | 4.25 |
| 2/12/2025 | 3.80 | 4.18 | 3.59 | 4.05 | 175,531 | 4.05 |
| 2/11/2025 | 3.99 | 4.35 | 3.80 | 3.81 | 307,604 | 3.81 |
| 2/10/2025 | 3.80 | 4.09 | 3.70 | 4.08 | 141,849 | 4.08 |