Uniinfo Telecom Services Limited (NSE:UNIINFO)
India · Delayed Price · Currency is INR 10.19
-0.15 (-1.45%)
Mar 30, 2026, 11:33 AM IST
Uniinfo Telecom Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 12.00 | 12.00 | 10.97 | 11.35 | 11.35 | 3.46% | 5,788 |
| Mar 24, 2026 | 11.80 | 12.99 | 10.51 | 10.97 | 10.97 | -9.11% | 9,908 |
| Mar 23, 2026 | 12.50 | 12.50 | 10.75 | 12.07 | 12.07 | -4.43% | 6,296 |
| Mar 20, 2026 | 12.00 | 12.65 | 11.70 | 12.63 | 12.63 | 3.36% | 6,986 |
| Mar 19, 2026 | 12.18 | 12.42 | 12.01 | 12.22 | 12.22 | -0.57% | 65,271 |
| Mar 18, 2026 | 11.84 | 12.79 | 10.20 | 12.29 | 12.29 | 4.24% | 12,989 |
| Mar 17, 2026 | 11.67 | 12.50 | 11.11 | 11.79 | 11.79 | 5.65% | 4,685 |
| Mar 16, 2026 | 11.50 | 13.27 | 10.50 | 11.16 | 11.16 | -5.02% | 21,687 |
| Mar 13, 2026 | 12.11 | 12.56 | 11.47 | 11.75 | 11.75 | -2.49% | 3,773 |
| Mar 12, 2026 | 11.48 | 12.30 | 10.83 | 12.05 | 12.05 | 11.88% | 39,056 |
| Mar 11, 2026 | 13.75 | 13.75 | 9.96 | 10.77 | 10.77 | -13.42% | 49,287 |
| Mar 10, 2026 | 13.09 | 13.48 | 12.10 | 12.44 | 12.44 | -4.97% | 3,556 |
| Mar 9, 2026 | 13.29 | 13.29 | 12.31 | 13.09 | 13.09 | -1.36% | 830 |
| Mar 6, 2026 | 13.47 | 13.47 | 11.95 | 13.27 | 13.27 | -0.38% | 2,082 |
| Mar 5, 2026 | 14.05 | 14.05 | 11.50 | 13.32 | 13.32 | 3.74% | 2,815 |
| Mar 4, 2026 | 14.12 | 14.12 | 11.41 | 12.84 | 12.84 | -7.23% | 16,070 |
| Mar 2, 2026 | 14.04 | 14.04 | 13.15 | 13.84 | 13.84 | -1.42% | 1,429 |
| Feb 27, 2026 | 13.90 | 14.24 | 13.55 | 14.04 | 14.04 | 1.08% | 2,161 |
| Feb 26, 2026 | 14.35 | 14.43 | 13.80 | 13.89 | 13.89 | -3.21% | 941 |
| Feb 25, 2026 | 13.77 | 14.50 | 13.75 | 14.35 | 14.35 | 2.72% | 4,789 |
| Feb 24, 2026 | 13.98 | 14.00 | 13.75 | 13.97 | 13.97 | -0.14% | 3,396 |
| Feb 23, 2026 | 13.51 | 14.50 | 13.51 | 13.99 | 13.99 | 1.23% | 3,778 |
| Feb 20, 2026 | 14.25 | 14.25 | 13.75 | 13.82 | 13.82 | -2.88% | 1,024 |
| Feb 19, 2026 | 14.25 | 14.70 | 13.75 | 14.23 | 14.23 | -0.07% | 1,828 |
| Feb 18, 2026 | 14.25 | 14.25 | 14.21 | 14.24 | 14.24 | 0.21% | 58 |
| Feb 17, 2026 | 14.10 | 14.24 | 13.88 | 14.21 | 14.21 | 0.78% | 3,386 |
| Feb 16, 2026 | 14.00 | 14.24 | 13.75 | 14.10 | 14.10 | -0.77% | 4,553 |
| Feb 13, 2026 | 14.50 | 14.70 | 13.61 | 14.21 | 14.21 | -2.20% | 3,005 |
| Feb 12, 2026 | 14.51 | 14.75 | 14.00 | 14.53 | 14.53 | -1.16% | 3,791 |
| Feb 11, 2026 | 14.75 | 14.75 | 14.31 | 14.70 | 14.70 | 1.03% | 1,560 |
| Feb 10, 2026 | 14.32 | 14.72 | 14.32 | 14.55 | 14.55 | 0.90% | 1,285 |
| Feb 9, 2026 | 14.75 | 14.75 | 14.30 | 14.42 | 14.42 | -0.55% | 1,495 |
| Feb 6, 2026 | 14.70 | 14.90 | 14.25 | 14.50 | 14.50 | -2.36% | 5,254 |
| Feb 5, 2026 | 15.20 | 15.21 | 14.25 | 14.85 | 14.85 | -0.07% | 8,869 |
| Feb 4, 2026 | 15.20 | 15.20 | 14.54 | 14.86 | 14.86 | 3.55% | 3,781 |
| Feb 3, 2026 | 15.25 | 15.50 | 14.10 | 14.35 | 14.35 | -4.71% | 19,103 |
| Feb 2, 2026 | 15.25 | 15.25 | 14.75 | 15.06 | 15.06 | 0.40% | 2,040 |
| Feb 1, 2026 | 14.50 | 15.24 | 14.18 | 15.00 | 15.00 | 3.95% | 1,825 |
| Jan 30, 2026 | 14.70 | 14.70 | 14.05 | 14.43 | 14.43 | -2.50% | 1,722 |
| Jan 29, 2026 | 15.15 | 15.15 | 13.50 | 14.80 | 14.80 | -2.31% | 3,613 |
| Jan 28, 2026 | 15.24 | 15.24 | 14.75 | 15.15 | 15.15 | 2.71% | 1,829 |
| Jan 27, 2026 | 15.49 | 15.49 | 14.75 | 14.75 | 14.75 | 0.27% | 306 |
| Jan 23, 2026 | 14.97 | 15.50 | 14.10 | 14.71 | 14.71 | -2.26% | 3,961 |
| 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 |