Uniinfo Telecom Services Limited (NSE:UNIINFO)
India · Delayed Price · Currency is INR 15.05
+0.18 (1.21%)
At close: Jan 22, 2026
Uniinfo Telecom Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 14.60 | 15.37 | 14.27 | 15.05 | 15.05 | 1.21% | 1,657 |
| Jan 21, 2026 | 14.55 | 15.25 | 14.00 | 14.87 | 14.87 | 4.06% | 4,221 |
| Jan 20, 2026 | 15.54 | 15.55 | 14.00 | 14.29 | 14.29 | -8.10% | 10,796 |
| Jan 19, 2026 | 15.25 | 15.66 | 14.82 | 15.55 | 15.55 | 2.84% | 720 |
| Jan 16, 2026 | 15.55 | 16.25 | 14.75 | 15.12 | 15.12 | 0.33% | 5,693 |
| Jan 14, 2026 | 16.25 | 16.25 | 14.60 | 15.07 | 15.07 | -2.77% | 1,989 |
| Jan 13, 2026 | 15.43 | 15.50 | 15.43 | 15.50 | 15.50 | - | 538 |
| Jan 12, 2026 | 15.50 | 15.50 | 15.00 | 15.50 | 15.50 | -0.83% | 937 |
| Jan 9, 2026 | 15.87 | 16.15 | 15.30 | 15.63 | 15.63 | -1.51% | 3,618 |
| Jan 8, 2026 | 16.02 | 16.02 | 15.30 | 15.87 | 15.87 | -0.50% | 1,388 |
| Jan 7, 2026 | 16.21 | 16.24 | 15.75 | 15.95 | 15.95 | -1.48% | 1,998 |
| Jan 6, 2026 | 16.64 | 16.64 | 15.25 | 16.19 | 16.19 | -1.76% | 5,666 |
| Jan 5, 2026 | 16.75 | 16.75 | 16.25 | 16.48 | 16.48 | 1.48% | 1,629 |
| Jan 2, 2026 | 15.80 | 16.28 | 15.75 | 16.24 | 16.24 | 2.78% | 2,611 |
| Jan 1, 2026 | 16.80 | 16.80 | 15.25 | 15.80 | 15.80 | 0.70% | 1,652 |
| Dec 31, 2025 | 15.48 | 15.75 | 15.45 | 15.69 | 15.69 | 3.36% | 1,494 |
| Dec 30, 2025 | 14.76 | 15.66 | 14.76 | 15.18 | 15.18 | 2.36% | 790 |
| Dec 29, 2025 | 15.60 | 15.60 | 14.70 | 14.83 | 14.83 | -5.48% | 3,456 |
| Dec 26, 2025 | 16.25 | 16.34 | 15.10 | 15.69 | 15.69 | -1.13% | 5,453 |
| Dec 24, 2025 | 15.57 | 16.70 | 15.43 | 15.87 | 15.87 | -0.13% | 2,169 |
| Dec 23, 2025 | 16.11 | 16.25 | 15.25 | 15.89 | 15.89 | -1.37% | 5,463 |
| Dec 22, 2025 | 15.66 | 16.40 | 15.25 | 16.11 | 16.11 | 6.13% | 4,967 |
| Dec 19, 2025 | 15.51 | 16.23 | 14.70 | 15.18 | 15.18 | -3.25% | 9,719 |
| Dec 18, 2025 | 15.46 | 16.23 | 14.90 | 15.69 | 15.69 | 1.10% | 2,735 |
| Dec 17, 2025 | 16.39 | 16.39 | 14.55 | 15.52 | 15.52 | -5.77% | 6,750 |
| Dec 16, 2025 | 16.50 | 16.50 | 15.87 | 16.47 | 16.47 | -0.66% | 174 |
| Dec 15, 2025 | 16.26 | 16.60 | 15.60 | 16.58 | 16.58 | 0.18% | 1,264 |
| Dec 12, 2025 | 16.55 | 16.55 | 15.75 | 16.55 | 16.55 | - | 1,016 |
| Dec 11, 2025 | 16.74 | 16.75 | 16.17 | 16.55 | 16.55 | -1.19% | 1,035 |
| Dec 10, 2025 | 16.73 | 16.75 | 16.65 | 16.75 | 16.75 | 0.60% | 69 |
| Dec 9, 2025 | 16.10 | 16.75 | 16.10 | 16.65 | 16.65 | 2.08% | 1,462 |
| Dec 8, 2025 | 16.11 | 17.07 | 16.11 | 16.31 | 16.31 | -4.95% | 959 |
| Dec 5, 2025 | 17.02 | 17.25 | 16.40 | 17.16 | 17.16 | 0.82% | 3,246 |
| Dec 4, 2025 | 17.25 | 17.25 | 16.50 | 17.02 | 17.02 | -0.12% | 2,495 |
| Dec 3, 2025 | 17.64 | 17.64 | 16.75 | 17.04 | 17.04 | 0.35% | 1,963 |
| Dec 2, 2025 | 17.16 | 17.16 | 16.72 | 16.98 | 16.98 | -1.11% | 1,847 |
| Dec 1, 2025 | 17.79 | 17.79 | 16.76 | 17.17 | 17.17 | -0.52% | 2,747 |
| Nov 28, 2025 | 16.61 | 17.50 | 16.61 | 17.26 | 17.26 | 4.10% | 8,746 |
| Nov 27, 2025 | 17.01 | 17.59 | 16.31 | 16.58 | 16.58 | -2.47% | 5,127 |
| Nov 26, 2025 | 16.60 | 17.59 | 16.60 | 17.00 | 17.00 | -0.06% | 3,417 |
| Nov 25, 2025 | 17.14 | 17.32 | 16.39 | 17.01 | 17.01 | -1.28% | 10,527 |
| Nov 24, 2025 | 17.50 | 17.50 | 16.47 | 17.23 | 17.23 | -0.23% | 4,621 |
| Nov 21, 2025 | 16.70 | 17.39 | 16.51 | 17.27 | 17.27 | 2.55% | 26,604 |
| Nov 20, 2025 | 16.67 | 16.98 | 15.81 | 16.84 | 16.84 | 1.02% | 8,002 |
| Nov 19, 2025 | 16.72 | 17.00 | 15.96 | 16.67 | 16.67 | -0.30% | 33,007 |
| Nov 18, 2025 | 16.90 | 17.25 | 16.50 | 16.72 | 16.72 | 0.42% | 4,935 |
| Nov 17, 2025 | 15.74 | 17.31 | 15.74 | 16.65 | 16.65 | 5.78% | 40,802 |
| Nov 14, 2025 | 16.86 | 16.86 | 15.52 | 15.74 | 15.74 | -2.96% | 1,669 |
| Nov 13, 2025 | 16.73 | 16.73 | 15.56 | 16.22 | 16.22 | 1.37% | 6,573 |
| Nov 12, 2025 | 16.48 | 16.49 | 15.51 | 16.00 | 16.00 | -0.31% | 2,582 |