Uniinfo Telecom Services Limited (NSE:UNIINFO)
India · Delayed Price · Currency is INR 13.09
-0.18 (-1.36%)
Mar 9, 2026, 3:18 PM IST
Uniinfo Telecom Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |