Sify Technologies Stock Price History
NASDAQ: SIFYTechnologyComputer Software: Programming Data ProcessingUSD
12.85+0.12 (+0.94%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SIFY price history at a glance
The price history for Sify Technologies (SIFY) on this page begins on October 18, 1999, when the stock closed at $240.75; it most recently closed at $12.85 on October 5, 2026. The highest price in this record is $2,712.00, reached on February 21, 2000; the latest close is 99.5% below that peak. Across the 26 complete calendar years in the table, SIFY finished higher in 11 and lower in 15. Its best year was 2025 (+307.0%) and its worst was 2000 (-90.6%).
Over roughly 27 years the share price changed -94.7%, a -10.3% compound annual price return (excluding dividends). In the last 12 months alone, SIFY has lost 21.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $2,712.00
- Date of high
- Feb 21, 2000
- Low since 1999
- $1.80
- Date of low
- Jul 8, 2024
- 52-week high
- $17.85
- 52-week low
- $10.09
- Last close
- $12.73
SIFY returns
1 week
-2.82%
1 month
-10.98%
3 months
-17.61%
6 months
-8.02%
Year to date
+4.43%
1 year
-21.32%
3 years
+27.05%
5 years
-40.07%
SIFY price return, excluding dividends.
SIFY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.85 | +4.56% |
| 2025 | 12.29 | +306.95% |
| 2024 | 3.02 | -73.08% |
| 2023 | 11.22 | +62.61% |
| 2022 | 6.90 | -64.40% |
| 2021 | 19.38 | +154.33% |
| 2020 | 7.62 | +2.42% |
| 2019 | 7.44 | -16.78% |
| 2018 | 8.94 | -16.76% |
| 2017 | 10.74 | +145.21% |
| 2016 | 4.38 | -26.26% |
| 2015 | 5.94 | -27.74% |
| 2014 | 8.22 | -38.29% |
| 2013 | 13.32 | +3.26% |
| 2012 | 12.90 | -46.52% |
| 2011 | 24.12 | +77.88% |
| 2010 | 13.56 | +31.40% |
| 2009 | 10.32 | +13.16% |
| 2008 | 9.12 | -69.78% |
| 2007 | 30.18 | -47.22% |
| 2006 | 57.18 | -11.43% |
| 2005 | 64.56 | +80.84% |
| 2004 | 35.70 | -3.41% |
| 2003 | 36.96 | +56.35% |
| 2002 | 23.64 | -60.60% |
| 2001 | 60.00 | -31.03% |
| 2000 | 87.00 | -90.65% |
| 1999* | 930.00 | +286.29% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
SIFY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.92 | 13.05 | 12.56 | 12.73 | -1.16% | |
| 13.10 | 13.14 | 12.82 | 12.88 | -3.45% | |
| 13.37 | 13.42 | 13.20 | 13.34 | +0.08% | |
| 13.23 | 13.34 | 13.13 | 13.33 | +0.15% | |
| 13.12 | 13.48 | 13.12 | 13.31 | +1.60% | |
| 13.32 | 13.34 | 12.81 | 13.10 | -1.73% | |
| 13.20 | 13.55 | 13.20 | 13.33 | +0.45% | |
| 13.42 | 13.42 | 13.20 | 13.27 | -0.45% | |
| 13.23 | 13.66 | 13.15 | 13.33 | -0.15% | |
| 13.43 | 13.47 | 13.29 | 13.35 | -0.45% | |
| 13.53 | 13.84 | 13.25 | 13.41 | -2.33% | |
| 13.78 | 13.95 | 13.56 | 13.73 | -1.72% | |
| 14.20 | 14.51 | 13.73 | 13.97 | -0.78% | |
| 13.84 | 14.20 | 13.66 | 14.08 | +3.07% | |
| 13.41 | 14.00 | 13.41 | 13.66 | -1.01% | |
| 13.39 | 14.16 | 13.39 | 13.80 | +3.53% | |
| 13.68 | 13.90 | 13.19 | 13.33 | -2.49% | |
| 13.50 | 13.70 | 13.38 | 13.67 | +0.81% | |
| 13.57 | 13.78 | 13.36 | 13.56 | -1.60% | |
| 14.25 | 14.65 | 13.06 | 13.78 | -2.89% | |
| 14.12 | 14.43 | 14.01 | 14.19 | -0.77% | |
| 14.47 | 14.47 | 14.23 | 14.30 | 0.00% | |
| 14.21 | 14.59 | 14.10 | 14.30 | -0.35% | |
| 14.83 | 14.87 | 14.35 | 14.35 | -0.55% | |
| 14.33 | 14.48 | 14.21 | 14.43 | +0.70% | |
| 14.20 | 14.57 | 14.10 | 14.33 | +0.84% | |
| 14.66 | 15.16 | 14.21 | 14.21 | -4.69% | |
| 14.43 | 15.19 | 14.27 | 14.91 | +3.54% | |
| 14.98 | 14.98 | 14.30 | 14.40 | -2.64% | |
| 14.16 | 14.90 | 14.16 | 14.79 | +0.14% | |
| 14.34 | 14.91 | 14.33 | 14.77 | +2.21% | |
| 14.32 | 14.62 | 14.29 | 14.45 | +1.19% | |
| 14.55 | 14.56 | 14.21 | 14.28 | -2.59% | |
| 14.26 | 14.82 | 14.26 | 14.66 | +2.81% | |
| 14.50 | 14.55 | 14.14 | 14.26 | -1.45% | |
| 15.26 | 15.26 | 14.41 | 14.47 | -3.92% | |
| 15.40 | 15.40 | 14.94 | 15.06 | -2.84% | |
| 15.42 | 15.73 | 15.40 | 15.50 | -0.45% | |
| 15.85 | 15.86 | 15.10 | 15.57 | -1.77% | |
| 15.58 | 15.85 | 15.53 | 15.85 | +0.96% | |
| 15.50 | 15.93 | 15.23 | 15.70 | +1.03% | |
| 15.77 | 15.84 | 15.04 | 15.54 | -0.64% | |
| 15.71 | 15.85 | 15.58 | 15.64 | -1.01% | |
| 15.78 | 16.10 | 15.74 | 15.80 | +0.06% | |
| 15.76 | 15.97 | 15.73 | 15.79 | +0.77% | |
| 15.76 | 15.95 | 15.52 | 15.67 | -0.32% | |
| 15.57 | 15.87 | 15.38 | 15.72 | +2.68% | |
| 14.70 | 15.64 | 14.52 | 15.31 | +4.58% | |
| 14.68 | 14.70 | 14.42 | 14.64 | +0.41% | |
| 14.20 | 14.70 | 14.00 | 14.58 | +4.07% | |
| 14.02 | 14.50 | 13.96 | 14.01 | -1.06% | |
| 14.32 | 14.51 | 14.00 | 14.16 | -2.48% | |
| 14.41 | 14.88 | 14.22 | 14.52 | +2.91% | |
| 14.11 | 14.45 | 14.00 | 14.11 | -0.42% | |
| 14.35 | 14.57 | 13.91 | 14.17 | -2.95% | |
| 14.53 | 14.81 | 14.45 | 14.60 | -1.28% | |
| 14.12 | 14.79 | 14.12 | 14.79 | +5.34% | |
| 14.06 | 14.39 | 13.69 | 14.04 | +0.21% | |
| 14.21 | 14.46 | 13.90 | 14.01 | -4.63% | |
| 14.34 | 14.98 | 14.33 | 14.69 | +2.44% | |
| 15.00 | 15.07 | 14.13 | 14.34 | -4.14% | |
| 15.11 | 15.22 | 14.82 | 14.96 | -0.47% | |
| 15.47 | 15.66 | 14.81 | 15.03 | -4.69% | |
| 15.49 | 15.81 | 15.41 | 15.77 | +2.07% | |
| 15.19 | 15.59 | 15.15 | 15.45 | +2.18% | |
| 14.61 | 15.16 | 14.61 | 15.12 | +3.63% | |
| 15.31 | 15.43 | 14.48 | 14.59 | -4.33% | |
| 15.40 | 15.75 | 15.25 | 15.25 | -0.46% | |
| 16.35 | 16.75 | 15.15 | 15.32 | -7.77% | |
| 16.58 | 16.88 | 16.28 | 16.61 | 0.00% | |
| 16.14 | 16.78 | 16.03 | 16.61 | +2.91% | |
| 15.52 | 16.24 | 15.26 | 16.14 | +2.87% | |
| 14.93 | 15.99 | 14.93 | 15.69 | +4.67% | |
| 14.93 | 15.45 | 14.65 | 14.99 | +1.01% | |
| 16.49 | 16.49 | 14.69 | 14.84 | -7.25% | |
| 15.09 | 16.19 | 15.09 | 16.00 | +3.29% | |
| 15.31 | 15.60 | 14.99 | 15.49 | +1.91% | |
| 15.47 | 15.79 | 14.81 | 15.20 | -0.39% | |
| 15.62 | 16.44 | 15.19 | 15.26 | -4.63% | |
| 15.44 | 16.07 | 14.60 | 16.00 | -3.56% | |
| 16.41 | 16.89 | 16.12 | 16.59 | +3.36% | |
| 16.50 | 16.50 | 15.68 | 16.05 | -1.17% | |
| 15.60 | 16.39 | 15.51 | 16.24 | +5.94% | |
| 15.74 | 16.84 | 15.26 | 15.33 | -4.90% | |
| 15.87 | 16.82 | 15.65 | 16.12 | +2.09% | |
| 14.94 | 16.43 | 14.56 | 15.79 | +8.45% | |
| 16.95 | 16.96 | 14.34 | 14.56 | -14.15% | |
| 15.90 | 17.25 | 15.77 | 16.96 | +5.93% | |
| 17.07 | 17.09 | 15.51 | 16.01 | -7.13% | |
| 17.05 | 17.59 | 16.90 | 17.24 | +0.41% | |
| 16.73 | 17.85 | 16.31 | 17.17 | +2.08% | |
| 17.00 | 17.15 | 16.52 | 16.82 | -1.58% | |
| 16.46 | 17.21 | 16.23 | 17.09 | +3.76% | |
| 16.50 | 16.60 | 16.10 | 16.47 | -0.60% | |
| 16.40 | 16.79 | 16.14 | 16.57 | +2.66% | |
| 15.74 | 16.23 | 15.66 | 16.14 | +2.54% | |
| 16.32 | 16.53 | 15.68 | 15.74 | -3.55% | |
| 16.13 | 16.56 | 16.00 | 16.32 | +2.51% | |
| 15.83 | 16.52 | 15.68 | 15.92 | -0.75% | |
| 15.50 | 16.16 | 15.40 | 16.04 | +1.97% | |
| 16.06 | 16.39 | 15.73 | 15.73 | -4.49% | |
| 16.33 | 16.95 | 16.01 | 16.47 | +1.79% | |
| 16.11 | 16.51 | 15.58 | 16.18 | +1.89% | |
| 16.30 | 16.70 | 15.56 | 15.88 | -2.76% | |
| 16.25 | 17.49 | 16.15 | 16.33 | -0.06% | |
| 16.00 | 16.45 | 15.95 | 16.34 | +2.90% | |
| 15.22 | 16.06 | 15.04 | 15.88 | +3.99% | |
| 14.78 | 15.48 | 14.61 | 15.27 | +4.30% | |
| 14.80 | 14.99 | 14.64 | 14.64 | -0.14% | |
| 15.42 | 15.62 | 14.63 | 14.66 | -6.27% | |
| 15.34 | 15.85 | 15.34 | 15.64 | +1.49% | |
| 15.14 | 15.64 | 14.96 | 15.41 | +2.46% | |
| 14.92 | 15.22 | 14.86 | 15.04 | -0.73% | |
| 14.51 | 15.20 | 14.50 | 15.15 | +1.95% | |
| 15.46 | 15.46 | 14.62 | 14.86 | -3.51% | |
| 15.77 | 15.93 | 15.20 | 15.40 | -1.28% | |
| 15.50 | 15.81 | 14.85 | 15.60 | +0.19% | |
| 14.89 | 15.79 | 14.85 | 15.57 | +6.28% | |
| 14.93 | 15.12 | 14.33 | 14.65 | -1.41% | |
| 13.14 | 15.02 | 13.02 | 14.86 | +10.73% | |
| 13.97 | 14.10 | 13.27 | 13.42 | -1.90% | |
| 13.18 | 14.14 | 13.06 | 13.68 | +4.11% | |
| 13.01 | 13.41 | 12.79 | 13.14 | +1.39% | |
| 12.97 | 13.48 | 12.43 | 12.96 | 0.00% | |
| 13.95 | 13.95 | 12.00 | 12.96 | -5.88% | |
| 13.81 | 14.00 | 13.40 | 13.77 | -0.51% | |
| 14.23 | 14.23 | 13.68 | 13.84 | +0.29% | |
| 13.73 | 14.24 | 13.64 | 13.80 | +4.62% | |
| 13.32 | 13.43 | 13.15 | 13.19 | -2.15% | |
| 13.60 | 13.87 | 13.22 | 13.48 | -1.89% | |
| 13.16 | 13.88 | 12.97 | 13.74 | +1.25% | |
| 12.90 | 13.71 | 12.90 | 13.57 | +6.10% | |
| 12.51 | 13.01 | 12.30 | 12.79 | +3.06% | |
| 12.96 | 13.31 | 12.20 | 12.41 | -3.80% | |
| 13.28 | 14.00 | 12.70 | 12.90 | -3.08% | |
| 13.98 | 14.26 | 13.26 | 13.31 | -5.33% | |
| 14.13 | 14.50 | 13.91 | 14.06 | +1.37% | |
| 14.29 | 14.53 | 13.67 | 13.87 | -2.94% | |
| 13.92 | 14.52 | 13.76 | 14.29 | +2.88% | |
| 14.27 | 14.62 | 13.63 | 13.89 | -2.25% | |
| 14.03 | 14.95 | 14.03 | 14.21 | -2.40% | |
| 14.14 | 15.00 | 14.01 | 14.56 | +3.70% | |
| 13.74 | 14.20 | 13.62 | 14.04 | +3.77% | |
| 13.96 | 13.96 | 13.44 | 13.53 | -1.67% | |
| 13.89 | 13.95 | 13.39 | 13.76 | -0.65% | |
| 13.96 | 14.26 | 13.73 | 13.85 | -2.60% | |
| 14.18 | 14.90 | 13.55 | 14.22 | -1.39% | |
| 13.80 | 14.78 | 13.80 | 14.42 | +3.37% | |
| 13.70 | 14.37 | 13.33 | 13.95 | -1.48% | |
| 14.11 | 14.59 | 14.00 | 14.16 | -2.01% | |
| 14.61 | 15.00 | 14.00 | 14.45 | -2.17% | |
| 14.07 | 15.01 | 14.07 | 14.77 | +5.42% | |
| 14.60 | 14.80 | 14.00 | 14.01 | -5.72% | |
| 14.81 | 15.35 | 14.01 | 14.86 | -5.17% | |
| 15.72 | 16.01 | 15.30 | 15.67 | -2.37% | |
| 16.12 | 16.35 | 16.00 | 16.05 | -0.93% | |
| 16.60 | 16.69 | 16.01 | 16.20 | -1.10% | |
| 15.57 | 16.95 | 15.31 | 16.38 | +6.71% | |
| 15.31 | 15.90 | 15.30 | 15.35 | -1.98% | |
| 15.00 | 15.90 | 15.00 | 15.66 | +4.05% | |
| 14.71 | 15.51 | 14.70 | 15.05 | +0.94% | |
| 15.10 | 15.70 | 14.78 | 14.91 | -1.78% | |
| 15.00 | 15.19 | 14.29 | 15.18 | +0.86% | |
| 14.44 | 15.10 | 14.10 | 15.05 | +3.51% | |
| 14.64 | 14.70 | 14.07 | 14.54 | -1.69% | |
| 14.92 | 14.92 | 14.40 | 14.79 | +1.37% | |
| 14.74 | 15.09 | 14.42 | 14.59 | -0.95% | |
| 14.71 | 15.19 | 14.48 | 14.73 | +1.38% | |
| 13.53 | 14.83 | 13.53 | 14.53 | +8.92% | |
| 14.35 | 14.35 | 13.30 | 13.34 | -8.06% | |
| 15.19 | 15.21 | 14.00 | 14.51 | -5.78% | |
| 15.49 | 15.60 | 14.83 | 15.40 | -0.45% | |
| 14.84 | 15.69 | 14.81 | 15.47 | +5.02% | |
| 14.77 | 15.35 | 14.30 | 14.73 | -0.14% | |
| 14.50 | 14.86 | 14.11 | 14.75 | +2.50% | |
| 14.66 | 14.66 | 13.68 | 14.39 | -2.51% | |
| 14.98 | 15.28 | 14.30 | 14.76 | -1.47% | |
| 14.99 | 15.50 | 14.81 | 14.98 | +0.88% | |
| 15.21 | 15.85 | 14.60 | 14.85 | -4.32% | |
| 14.57 | 15.74 | 14.56 | 15.52 | +6.08% | |
| 14.32 | 14.98 | 14.32 | 14.63 | +2.16% | |
| 14.01 | 14.63 | 13.21 | 14.32 | +0.35% | |
| 14.65 | 15.07 | 14.00 | 14.27 | -3.25% | |
| 13.91 | 15.85 | 13.78 | 14.75 | +6.04% | |
| 12.94 | 13.99 | 12.34 | 13.91 | +7.50% | |
| 14.34 | 15.11 | 12.35 | 12.94 | -13.73% | |
| 14.63 | 15.31 | 13.75 | 15.00 | +0.07% | |
| 14.42 | 15.20 | 13.80 | 14.99 | +2.88% | |
| 13.49 | 14.70 | 13.45 | 14.57 | +8.17% | |
| 12.60 | 13.59 | 12.18 | 13.47 | +7.33% | |
| 12.42 | 12.80 | 12.28 | 12.55 | +0.16% | |
| 12.47 | 12.53 | 12.05 | 12.53 | +1.95% | |
| 12.20 | 12.64 | 11.97 | 12.29 | +0.82% | |
| 12.19 | 12.66 | 11.90 | 12.19 | +0.99% | |
| 12.57 | 12.57 | 12.05 | 12.07 | -5.18% | |
| 12.27 | 12.80 | 12.14 | 12.73 | +1.84% | |
| 12.30 | 12.80 | 11.91 | 12.50 | +2.71% | |
| 11.97 | 12.49 | 11.94 | 12.17 | +1.67% | |
| 11.93 | 12.20 | 11.50 | 11.97 | +0.67% | |
| 11.36 | 12.08 | 11.36 | 11.89 | +4.67% | |
| 11.44 | 12.21 | 11.34 | 11.36 | -1.73% | |
| 11.47 | 11.82 | 11.41 | 11.56 | +1.23% | |
| 11.70 | 11.98 | 11.23 | 11.42 | -1.21% | |
| 11.17 | 11.74 | 11.17 | 11.56 | +2.30% | |
| 11.29 | 11.62 | 11.25 | 11.30 | +0.09% | |
| 11.42 | 11.50 | 10.91 | 11.29 | -1.14% | |
| 11.17 | 11.54 | 10.92 | 11.42 | +2.61% | |
| 11.00 | 11.29 | 10.91 | 11.13 | +0.63% | |
| 10.95 | 11.37 | 10.95 | 11.06 | +1.37% | |
| 11.19 | 11.77 | 10.85 | 10.91 | -2.68% | |
| 11.80 | 11.80 | 11.10 | 11.21 | -4.92% | |
| 11.66 | 12.24 | 11.55 | 11.79 | +1.81% | |
| 11.75 | 11.80 | 11.40 | 11.58 | -0.86% | |
| 11.37 | 11.91 | 11.22 | 11.68 | +4.10% | |
| 11.07 | 11.47 | 11.07 | 11.22 | +1.36% | |
| 10.93 | 11.23 | 10.93 | 11.07 | +1.65% | |
| 11.00 | 11.26 | 10.86 | 10.89 | -0.37% | |
| 11.37 | 11.37 | 10.87 | 10.93 | -3.87% | |
| 10.51 | 11.48 | 10.51 | 11.37 | +9.64% | |
| 10.96 | 11.00 | 10.09 | 10.37 | -3.45% | |
| 11.40 | 11.90 | 10.63 | 10.74 | -5.79% | |
| 12.11 | 12.25 | 11.00 | 11.40 | -5.47% | |
| 11.24 | 12.25 | 11.24 | 12.06 | +7.01% | |
| 10.57 | 11.64 | 10.57 | 11.27 | +5.72% | |
| 10.80 | 11.10 | 10.53 | 10.66 | -2.29% | |
| 11.37 | 11.40 | 10.80 | 10.91 | -5.79% | |
| 10.96 | 11.62 | 10.93 | 11.58 | +5.75% | |
| 11.75 | 11.94 | 10.78 | 10.95 | -6.17% | |
| 10.79 | 11.76 | 10.79 | 11.67 | +8.16% | |
| 10.78 | 11.08 | 10.41 | 10.79 | -0.55% | |
| 11.25 | 11.36 | 10.82 | 10.85 | -4.24% | |
| 10.82 | 11.70 | 10.82 | 11.33 | +4.71% | |
| 11.19 | 11.48 | 10.78 | 10.82 | -5.83% | |
| 11.81 | 11.81 | 11.01 | 11.49 | -1.20% | |
| 11.55 | 12.19 | 11.52 | 11.63 | +0.69% | |
| 12.71 | 12.94 | 11.55 | 11.55 | -10.19% | |
| 11.35 | 13.10 | 11.35 | 12.86 | +14.21% | |
| 11.94 | 12.05 | 10.57 | 11.26 | -7.02% | |
| 12.38 | 12.42 | 11.20 | 12.11 | -1.78% | |
| 13.12 | 13.25 | 12.22 | 12.33 | -5.59% | |
| 12.50 | 13.37 | 12.00 | 13.06 | +5.75% | |
| 12.47 | 12.83 | 12.19 | 12.35 | -2.06% | |
| 12.96 | 13.60 | 12.45 | 12.61 | -2.93% | |
| 13.58 | 13.87 | 12.52 | 12.99 | -1.52% | |
| 11.86 | 13.57 | 11.38 | 13.19 | +12.16% | |
| 13.98 | 14.39 | 11.61 | 11.76 | -16.71% | |
| 17.30 | 17.85 | 11.80 | 14.12 | -17.28% | |
| 17.41 | 17.80 | 16.90 | 17.07 | -1.61% | |
| 16.61 | 17.80 | 16.11 | 17.35 | +5.15% | |
| 15.82 | 17.37 | 15.32 | 16.50 | +5.97% | |
| 16.29 | 16.38 | 15.40 | 15.57 | -3.77% | |
| 15.00 | 16.38 | 14.95 | 16.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SIFY chart for longer ranges.