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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.62$8.2348,933——
2020-12-30$7.86$8.4958,117——
2020-12-29$7.80$8.42130,267——
2020-12-28$7.02$7.5873,933——
2020-12-24$6.54$7.0637,383——
2020-12-23$6.54$7.0623,417——
2020-12-22$6.54$7.0616,033——
2020-12-21$6.66$7.1921,250——
2020-12-18$6.60$7.1324,033——
2020-12-17$6.72$7.2610,983——
2020-12-16$6.78$7.328,433——
2020-12-15$6.78$7.325,967——
2020-12-14$6.72$7.2612,267——
2020-12-11$6.60$7.135,833——
2020-12-10$6.66$7.1913,183——
2020-12-09$6.42$6.9320,400——
2020-12-08$6.66$7.1910,167——
2020-12-07$6.72$7.269,867——
2020-12-04$6.66$7.1918,067——
2020-12-03$6.66$7.1918,533——
2020-12-02$6.78$7.3217,800——
2020-12-01$6.72$7.2615,533——
2020-11-30$6.90$7.4510,350——
2020-11-27$6.84$7.3910,250——
2020-11-25$6.72$7.2614,183——
2020-11-24$6.48$7.0017,733——
2020-11-23$6.36$6.8717,400——
2020-11-20$6.42$6.9310,617——
2020-11-19$6.48$7.006,767——
2020-11-18$6.36$6.8724,183——
2020-11-17$6.30$6.8017,750——
2020-11-16$6.84$7.394,583——
2020-11-13$6.72$7.269,083——
2020-11-12$6.96$7.5117,950——
2020-11-11$6.90$7.454,783——
2020-11-10$6.66$7.195,483——
2020-11-09$6.72$7.269,517——
2020-11-06$6.66$7.199,883——
2020-11-05$6.54$7.067,267——
2020-11-04$6.42$6.936,700——
2020-11-03$6.48$7.0016,817——
2020-11-02$6.24$6.749,733——
2020-10-30$6.24$6.747,583——
2020-10-29$6.42$6.9321,283——
2020-10-28$6.36$6.875,217——
2020-10-27$6.54$7.0613,400——
2020-10-26$6.72$7.267,450——
2020-10-23$6.90$7.4543,500——
2020-10-22$7.20$7.774,600——
2020-10-21$7.02$7.584,500——
2020-10-20$7.14$7.7135,400——
2020-10-19$7.56$8.1611,783——
2020-10-16$7.14$7.7116,133——
2020-10-15$7.14$7.7110,150——
2020-10-14$7.14$7.7138,683——
2020-10-13$6.60$7.137,067——
2020-10-12$6.54$7.065,317——
2020-10-09$6.54$7.067,517——
2020-10-08$6.60$7.1310,333——
2020-10-07$6.72$7.264,767——
2020-10-06$6.66$7.1915,450——
2020-10-05$6.54$7.068,717——
2020-10-02$6.24$6.744,417——
2020-10-01$6.30$6.805,833——
2020-09-30$6.12$6.618,117——
2020-09-29$6.06$6.545,883——
2020-09-28$6.18$6.6712,467——
2020-09-25$6.12$6.619,550——
2020-09-24$6.06$6.5416,167——
2020-09-23$6.18$6.677,000——
2020-09-22$6.30$6.806,917——
2020-09-21$6.42$6.935,233——
2020-09-18$6.60$7.138,850——
2020-09-17$6.36$6.874,100——
2020-09-16$6.42$6.934,417——
2020-09-15$6.42$6.935,717——
2020-09-14$6.42$6.9311,717——
2020-09-11$6.30$6.808,983——
2020-09-10$6.30$6.805,183——
2020-09-09$6.24$6.7411,150——
2020-09-08$6.18$6.6711,317——
2020-09-04$6.36$6.8733,367——
2020-09-03$6.54$7.0627,267——
2020-09-02$6.60$7.1337,517——
2020-09-01$6.72$7.2616,017——
2020-08-31$6.84$7.3921,683——
2020-08-28$7.14$7.7117,333——
2020-08-27$7.50$8.107,967——
2020-08-26$7.44$8.0328,800——
2020-08-25$7.14$7.718,583——
2020-08-24$7.20$7.777,933——
2020-08-21$6.96$7.5114,100——
2020-08-20$7.20$7.7741,000——
2020-08-19$7.80$8.4212,917——
2020-08-18$7.98$8.6225,450——
2020-08-17$8.16$8.8136,533——
2020-08-14$7.80$8.4225,850——
2020-08-13$8.16$8.8165,300——
2020-08-12$8.22$8.8885,267——
2020-08-11$7.56$8.1620,333——
2020-08-10$7.20$7.7739,733——
2020-08-07$7.02$7.5819,750——
2020-08-06$6.78$7.3222,267——
2020-08-05$6.72$7.269,500——
2020-08-04$6.84$7.3918,100——
2020-08-03$6.84$7.3919,367——
2020-07-31$6.90$7.4541,250——
2020-07-30$6.06$6.5435,233——
2020-07-29$5.82$6.2839,483——
2020-07-28$6.30$6.8041,083——
2020-07-27$6.96$7.5127,350——
2020-07-24$6.72$7.2625,050——
2020-07-23$7.08$7.6457,650——
2020-07-22$7.92$8.55134,117——
2020-07-21$6.48$7.0029,183——
2020-07-20$6.72$7.2666,550——
2020-07-17$6.24$6.7442,000——
2020-07-16$5.70$6.15164,800——
2020-07-15$7.14$7.71435,733——
2020-07-14$5.04$5.446,317——
2020-07-13$5.04$5.447,633——
2020-07-10$5.22$5.6414,850——
2020-07-09$5.04$5.443,267——
2020-07-08$5.04$5.445,650——
2020-07-07$5.04$5.442,450——
2020-07-06$4.98$5.389,467——
2020-07-02$4.80$5.187,267——
2020-07-01$4.74$5.1212,083——
2020-06-30$4.68$5.0526,267——
2020-06-29$4.74$5.1229,900——
2020-06-26$4.68$5.057,350——
2020-06-25$4.80$5.1848,933——
2020-06-24$5.04$5.4415,950——
2020-06-23$5.16$5.577,700——
2020-06-22$5.10$5.514,333——
2020-06-19$5.22$5.644,133——
2020-06-18$5.16$5.5712,233——
2020-06-17$5.10$5.517,650——
2020-06-16$5.22$5.6410,500——
2020-06-15$5.28$5.7010,550——
2020-06-12$5.16$5.5713,600——
2020-06-11$5.04$5.4424,183——
2020-06-10$5.46$5.909,100——
2020-06-09$5.58$6.0219,733——
2020-06-08$5.64$6.0929,967——
2020-06-05$5.58$6.0214,717——
2020-06-04$5.34$5.7715,300——
2020-06-03$5.46$5.909,900——
2020-06-02$5.40$5.8319,800——
2020-06-01$5.52$5.9611,750——
2020-05-29$5.58$6.0213,483——
2020-05-28$5.58$6.0211,783——
2020-05-27$5.52$5.9623,450——
2020-05-26$5.58$6.0213,583——
2020-05-22$5.34$5.777,017——
2020-05-21$5.46$5.905,950——
2020-05-20$5.40$5.837,800——
2020-05-19$5.34$5.7713,317——
2020-05-18$5.70$6.154,917——
2020-05-15$5.76$6.226,000——
2020-05-14$5.64$6.092,983——
2020-05-13$5.40$5.8313,750——
2020-05-12$6.00$6.489,333——
2020-05-11$5.88$6.355,817——
2020-05-08$5.76$6.226,683——
2020-05-07$5.70$6.152,867——
2020-05-06$5.70$6.1519,667——
2020-05-05$5.58$6.0218,650——
2020-05-04$6.00$6.489,600——
2020-05-01$6.18$6.6717,167——
2020-04-30$6.66$7.1914,483——
2020-04-29$6.78$7.3230,983——
2020-04-28$6.30$6.806,717——
2020-04-27$6.06$6.5414,117——
2020-04-24$5.94$6.4112,450——
2020-04-23$5.58$6.0211,700——
2020-04-22$5.10$5.5112,550——
2020-04-21$4.86$5.254,650——
2020-04-20$4.92$5.317,633——
2020-04-17$4.80$5.182,733——
2020-04-16$4.68$5.056,167——
2020-04-15$4.80$5.188,100——
2020-04-14$4.86$5.2512,983——
2020-04-13$4.80$5.188,717——
2020-04-09$4.62$4.9910,200——
2020-04-08$4.50$4.865,750——
2020-04-07$4.44$4.7917,500——
2020-04-06$4.50$4.8619,000——
2020-04-03$4.20$4.535,483——
2020-04-02$4.20$4.534,117——
2020-04-01$4.14$4.4719,767——
2020-03-31$4.50$4.861,867——
2020-03-30$4.56$4.923,383——
2020-03-27$4.56$4.9220,617——
2020-03-26$4.86$5.2511,183——
2020-03-25$4.86$5.2516,617——
2020-03-24$4.26$4.607,900——
2020-03-23$4.50$4.868,633——
2020-03-20$4.62$4.9915,850——
2020-03-19$4.14$4.4720,300——
2020-03-18$4.14$4.4735,967——
2020-03-17$4.62$4.9924,450——
2020-03-16$4.56$4.925,617——
2020-03-13$5.10$5.5117,617——
2020-03-12$4.56$4.9225,233——
2020-03-11$5.28$5.7038,483——
2020-03-10$6.06$6.544,350——
2020-03-09$6.18$6.6721,717——
2020-03-06$6.36$6.879,783——
2020-03-05$6.42$6.934,750——
2020-03-04$6.60$7.1312,333——
2020-03-03$6.36$6.876,400——
2020-03-02$6.18$6.677,250——
2020-02-28$6.12$6.6127,783——
2020-02-27$6.42$6.9317,483——
2020-02-26$7.14$7.716,050——
2020-02-25$7.14$7.718,400——
2020-02-24$7.50$8.107,100——
2020-02-21$7.32$7.9011,933——
2020-02-20$7.68$8.294,467——
2020-02-19$7.38$7.973,617——
2020-02-18$7.32$7.903,917——
2020-02-14$7.26$7.846,733——
2020-02-13$7.26$7.842,450——
2020-02-12$7.26$7.843,083——
2020-02-11$7.26$7.843,483——
2020-02-10$7.26$7.846,867——
2020-02-07$7.56$8.162,200——
2020-02-06$7.44$8.0311,550——
2020-02-05$7.50$8.102,867——
2020-02-04$7.38$7.973,300——
2020-02-03$7.56$8.163,117——
2020-01-31$7.38$7.971,650——
2020-01-30$7.38$7.978,150——
2020-01-29$7.26$7.844,000——
2020-01-28$7.44$8.033,200——
2020-01-27$7.26$7.8416,300——
2020-01-24$7.62$8.2316,150——
2020-01-23$7.98$8.6219,683——
2020-01-22$7.62$8.233,150——
2020-01-21$7.62$8.239,833——
2020-01-17$7.74$8.365,850——
2020-01-16$7.68$8.292,967——
2020-01-15$7.62$8.237,117——
2020-01-14$7.62$8.233,700——
2020-01-13$7.56$8.167,317——
2020-01-10$7.56$8.163,233——
2020-01-09$7.44$8.033,883——
2020-01-08$7.44$8.031,617——
2020-01-07$7.56$8.162,500——
2020-01-06$7.44$8.033,700——
2020-01-03$7.44$8.034,800——
2020-01-02$7.44$8.036,650——