NASDAQ:SIFY | Historical Stock Price | SIFY TECHNOLOGIES LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-10-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.94$8.01$33.11$136.83$565.51$2,337.301999-10-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$35.70$35.7042,300——
2004-12-30$36.24$36.2421,350——
2004-12-29$36.90$36.9019,300——
2004-12-28$36.90$36.9027,617——
2004-12-27$35.94$35.9428,533——
2004-12-23$35.76$35.7628,867——
2004-12-22$36.18$36.1855,583——
2004-12-21$37.20$37.2015,767——
2004-12-20$37.32$37.3241,500——
2004-12-17$36.84$36.8438,333——
2004-12-16$36.90$36.9027,250——
2004-12-15$37.32$37.3235,033——
2004-12-14$36.78$36.7842,867——
2004-12-13$37.86$37.8625,850——
2004-12-10$36.90$36.9060,933——
2004-12-09$36.42$36.4274,533——
2004-12-08$36.66$36.6655,217——
2004-12-07$38.46$38.46109,400——
2004-12-06$41.40$41.4033,583——
2004-12-03$41.76$41.7625,717——
2004-12-02$41.28$41.2852,650——
2004-12-01$41.76$41.7681,567——
2004-11-30$42.78$42.78140,800——
2004-11-29$40.32$40.3268,467——
2004-11-26$39.60$39.6035,700——
2004-11-24$40.20$40.20142,600——
2004-11-23$41.10$41.10236,300——
2004-11-22$36.36$36.3636,550——
2004-11-19$37.02$37.0281,500——
2004-11-18$37.44$37.4478,367——
2004-11-17$36.54$36.5490,850——
2004-11-16$37.02$37.02164,967——
2004-11-15$34.32$34.3245,183——
2004-11-12$33.48$33.4840,583——
2004-11-11$33.78$33.7830,700——
2004-11-10$33.48$33.4829,483——
2004-11-09$33.78$33.7880,067——
2004-11-08$34.62$34.6226,850——
2004-11-05$34.20$34.2027,500——
2004-11-04$34.50$34.5035,883——
2004-11-03$34.50$34.50104,050——
2004-11-02$34.50$34.5035,383——
2004-11-01$34.44$34.4425,733——
2004-10-29$35.40$35.4051,967——
2004-10-28$36.06$36.06126,500——
2004-10-27$35.58$35.5889,350——
2004-10-26$33.60$33.6021,800——
2004-10-25$33.66$33.6618,350——
2004-10-22$33.72$33.7219,117——
2004-10-21$34.26$34.2618,783——
2004-10-20$33.96$33.9636,700——
2004-10-19$35.34$35.3483,900——
2004-10-18$32.88$32.8817,150——
2004-10-15$33.24$33.2464,650——
2004-10-14$36.78$36.7824,067——
2004-10-13$37.08$37.0861,917——
2004-10-12$38.46$38.4696,650——
2004-10-11$34.68$34.684,533——
2004-10-08$33.60$33.6016,933——
2004-10-07$34.98$34.9837,200——
2004-10-06$34.32$34.327,733——
2004-10-05$34.86$34.8614,900——
2004-10-04$35.04$35.0417,250——
2004-10-01$34.44$34.4410,117——
2004-09-30$33.96$33.968,250——
2004-09-29$33.06$33.0613,300——
2004-09-28$31.68$31.6810,250——
2004-09-27$31.80$31.8017,533——
2004-09-24$33.42$33.4210,967——
2004-09-23$34.02$34.0214,733——
2004-09-22$33.72$33.7214,350——
2004-09-21$35.16$35.1618,317——
2004-09-20$35.34$35.3430,767——
2004-09-17$35.16$35.1629,483——
2004-09-16$33.72$33.7215,917——
2004-09-15$32.94$32.9424,083——
2004-09-14$34.02$34.0224,133——
2004-09-13$33.18$33.1866,900——
2004-09-10$32.40$32.4057,033——
2004-09-09$28.62$28.6229,517——
2004-09-08$27.24$27.249,217——
2004-09-07$27.54$27.5413,717——
2004-09-03$27.48$27.486,883——
2004-09-02$27.30$27.3014,150——
2004-09-01$27.54$27.5414,283——
2004-08-31$26.76$26.7625,933——
2004-08-30$27.54$27.5412,883——
2004-08-27$28.92$28.9226,583——
2004-08-26$27.78$27.7811,100——
2004-08-25$27.72$27.7213,233——
2004-08-24$26.82$26.8211,450——
2004-08-23$27.30$27.3016,350——
2004-08-20$27.96$27.9621,833——
2004-08-19$25.80$25.809,167——
2004-08-18$25.62$25.6216,283——
2004-08-17$26.46$26.4620,717——
2004-08-16$24.66$24.6614,250——
2004-08-13$23.82$23.8237,217——
2004-08-12$22.92$22.9226,683——
2004-08-11$23.76$23.7635,350——
2004-08-10$24.96$24.9612,100——
2004-08-09$25.20$25.2018,633——
2004-08-06$25.20$25.2043,800——
2004-08-05$26.76$26.7614,617——
2004-08-04$26.70$26.7026,450——
2004-08-03$27.42$27.4212,800——
2004-08-02$28.32$28.3213,983——
2004-07-30$28.74$28.7431,050——
2004-07-29$27.48$27.4820,917——
2004-07-28$27.30$27.3017,567——
2004-07-27$27.72$27.7224,317——
2004-07-26$26.76$26.7641,200——
2004-07-23$26.88$26.8836,167——
2004-07-22$27.54$27.5461,633——
2004-07-21$27.90$27.9035,450——
2004-07-20$27.96$27.9656,267——
2004-07-19$26.94$26.94188,450——
2004-07-16$33.18$33.1833,317——
2004-07-15$34.86$34.8622,250——
2004-07-14$34.20$34.2036,983——
2004-07-13$33.96$33.9617,850——
2004-07-12$34.20$34.2025,167——
2004-07-09$34.86$34.8623,633——
2004-07-08$35.52$35.5224,817——
2004-07-07$35.52$35.5237,417——
2004-07-06$36.30$36.3035,817——
2004-07-02$37.38$37.3840,683——
2004-07-01$36.90$36.9036,250——
2004-06-30$39.24$39.2422,017——
2004-06-29$39.12$39.1224,300——
2004-06-28$39.42$39.4243,383——
2004-06-25$38.40$38.4026,400——
2004-06-24$37.56$37.5629,550——
2004-06-23$37.80$37.8092,033——
2004-06-22$36.90$36.9033,467——
2004-06-21$36.24$36.2420,933——
2004-06-18$37.26$37.2622,450——
2004-06-17$36.54$36.5452,800——
2004-06-16$38.40$38.4034,333——
2004-06-15$39.24$39.2424,067——
2004-06-14$38.46$38.4631,633——
2004-06-10$40.44$40.4419,733——
2004-06-09$40.86$40.8626,267——
2004-06-08$42.54$42.5426,883——
2004-06-07$42.48$42.4841,050——
2004-06-04$40.80$40.8031,150——
2004-06-03$39.78$39.7824,283——
2004-06-02$41.88$41.8850,367——
2004-06-01$43.50$43.5062,933——
2004-05-28$39.66$39.6625,900——
2004-05-27$39.48$39.4825,283——
2004-05-26$40.38$40.3850,450——
2004-05-25$40.38$40.3843,583——
2004-05-24$39.06$39.0648,783——
2004-05-21$36.90$36.9017,933——
2004-05-20$36.72$36.7228,200——
2004-05-19$37.14$37.1464,467——
2004-05-18$36.84$36.8480,467——
2004-05-17$33.66$33.66145,133——
2004-05-14$37.08$37.0845,517——
2004-05-13$39.48$39.4828,133——
2004-05-12$39.90$39.9053,067——
2004-05-11$38.76$38.7637,333——
2004-05-10$36.72$36.7265,850——
2004-05-07$38.94$38.9423,750——
2004-05-06$40.50$40.5098,000——
2004-05-05$40.02$40.0268,333——
2004-05-04$41.16$41.1689,617——
2004-05-03$40.50$40.5092,617——
2004-04-30$39.24$39.2495,650——
2004-04-29$43.50$43.5083,350——
2004-04-28$45.90$45.9088,533——
2004-04-27$50.04$50.0477,700——
2004-04-26$51.72$51.72118,550——
2004-04-23$50.88$50.88132,567——
2004-04-22$51.42$51.4290,883——
2004-04-21$49.98$49.98116,467——
2004-04-20$50.64$50.64398,150——
2004-04-19$47.70$47.70214,950——
2004-04-16$44.64$44.6453,500——
2004-04-15$45.48$45.4874,850——
2004-04-14$47.28$47.28106,517——
2004-04-13$46.50$46.5091,683——
2004-04-12$49.56$49.56161,333——
2004-04-08$50.10$50.10358,083——
2004-04-07$45.48$45.4899,833——
2004-04-06$45.84$45.8495,350——
2004-04-05$45.00$45.00136,467——
2004-04-02$42.60$42.6093,083——
2004-04-01$42.90$42.90185,483——
2004-03-31$42.24$42.24865,283——
2004-03-30$37.26$37.2631,467——
2004-03-29$36.24$36.2448,233——
2004-03-26$34.56$34.5645,867——
2004-03-25$34.86$34.8653,200——
2004-03-24$34.26$34.2621,167——
2004-03-23$34.32$34.3231,200——
2004-03-22$34.62$34.6256,583——
2004-03-19$36.72$36.7240,433——
2004-03-18$37.20$37.2043,333——
2004-03-17$36.54$36.5482,933——
2004-03-16$33.60$33.6073,867——
2004-03-15$34.80$34.80105,633——
2004-03-12$38.58$38.5840,350——
2004-03-11$37.56$37.5670,000——
2004-03-10$38.28$38.2884,583——
2004-03-09$41.34$41.34104,050——
2004-03-08$42.24$42.2458,600——
2004-03-05$43.98$43.9874,633——
2004-03-04$44.16$44.16176,833——
2004-03-03$42.42$42.42361,667——
2004-03-02$37.68$37.6843,650——
2004-03-01$37.44$37.4453,717——
2004-02-27$37.62$37.6237,950——
2004-02-26$38.10$38.1045,033——
2004-02-25$37.98$37.9847,000——
2004-02-24$37.26$37.2675,867——
2004-02-23$39.18$39.1858,167——
2004-02-20$40.32$40.3258,817——
2004-02-19$40.80$40.8084,567——
2004-02-18$41.46$41.4658,733——
2004-02-17$38.94$38.9454,133——
2004-02-13$40.56$40.5668,433——
2004-02-12$42.60$42.6028,533——
2004-02-11$42.72$42.7250,533——
2004-02-10$42.90$42.90113,017——
2004-02-09$42.66$42.66243,133——
2004-02-06$40.74$40.7465,983——
2004-02-05$37.68$37.6844,483——
2004-02-04$37.20$37.2083,150——
2004-02-03$39.06$39.0655,017——
2004-02-02$40.68$40.6862,933——
2004-01-30$42.78$42.7842,233——
2004-01-29$42.18$42.1895,917——
2004-01-28$42.60$42.60164,500——
2004-01-27$42.72$42.7290,683——
2004-01-26$45.00$45.00113,600——
2004-01-23$47.70$47.70119,433——
2004-01-22$49.50$49.5077,183——
2004-01-21$51.36$51.3694,433——
2004-01-20$51.48$51.48227,867——
2004-01-16$55.50$55.50203,250——
2004-01-15$49.80$49.80124,817——
2004-01-14$52.02$52.02122,350——
2004-01-13$48.00$48.00111,317——
2004-01-12$49.20$49.20149,833——
2004-01-09$44.70$44.7082,967——
2004-01-08$46.56$46.56136,800——
2004-01-07$42.24$42.2480,667——
2004-01-06$43.02$43.02261,200——
2004-01-05$42.12$42.12286,233——
2004-01-02$36.96$36.96167,467——